Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.891 | 2.936 | 2.881 | 2.926 | 1,019,589 | +0.05(+1.80%) |
Mar 30, 2009 | 2.848 | 2.874 | 2.818 | 2.874 | 779,733 | -0.17(-5.70%) |
Mar 26, 2009 | 2.999 | 3.061 | 2.982 | 3.048 | 1,123,008 | +0.09(+2.99%) |
Mar 25, 2009 | 2.891 | 2.976 | 2.851 | 2.959 | 997,656 | +0.07(+2.50%) |
Mar 24, 2009 | 2.848 | 2.907 | 2.841 | 2.887 | 1,293,412 | +0.00(+0.11%) |
Mar 23, 2009 | 2.858 | 2.891 | 2.851 | 2.884 | 1,105,814 | +0.19(+6.93%) |
Mar 20, 2009 | 2.733 | 2.769 | 2.691 | 2.697 | 787,877 | -0.04(-1.44%) |
Mar 19, 2009 | 2.861 | 2.861 | 2.733 | 2.737 | 1,213,388 | -0.06(-2.11%) |
Mar 18, 2009 | 2.681 | 2.840 | 2.658 | 2.796 | 794,923 | +0.07(+2.40%) |
Mar 17, 2009 | 2.641 | 2.733 | 2.641 | 2.730 | 586,944 | +0.09(+3.22%) |
Mar 16, 2009 | 2.651 | 2.750 | 2.638 | 2.645 | 855,705 | +0.04(+1.64%) |
Mar 13, 2009 | 2.619 | 2.655 | 2.563 | 2.602 | 0 | -0.02(-0.75%) |
Mar 12, 2009 | 2.461 | 2.622 | 2.438 | 2.622 | 746,809 | +0.13(+5.26%) |
Mar 11, 2009 | 2.425 | 2.514 | 2.379 | 2.491 | 906,922 | +0.09(+3.83%) |
Mar 10, 2009 | 2.265 | 2.402 | 2.265 | 2.399 | 1,456,048 | +0.17(+7.49%) |
Mar 09, 2009 | 2.229 | 2.294 | 2.196 | 2.232 | 2,194,324 | -0.09(-3.68%) |
Mar 06, 2009 | 2.324 | 2.368 | 2.229 | 2.317 | 0 | -0.03(-1.26%) |
Mar 05, 2009 | 2.419 | 2.419 | 2.294 | 2.347 | 1,722,307 | -0.11(-4.53%) |
Mar 04, 2009 | 2.347 | 2.478 | 2.337 | 2.458 | 1,340,180 | +0.05(+2.04%) |
Mar 02, 2009 | 2.579 | 2.622 | 2.402 | 2.409 | 1,383,445 | -0.31(-11.45%) |
Feb 27, 2009 | 2.851 | 2.851 | 2.697 | 2.720 | 0 | -0.08(-2.92%) |
Feb 26, 2009 | 2.792 | 2.864 | 2.763 | 2.802 | 826,519 | +0.04(+1.54%) |
Feb 25, 2009 | 2.756 | 2.799 | 2.684 | 2.759 | 841,748 | -0.01(-0.47%) |
Feb 24, 2009 | 2.678 | 2.776 | 2.586 | 2.773 | 1,280,627 | +0.16(+6.15%) |
Feb 23, 2009 | 2.864 | 2.864 | 2.589 | 2.612 | 1,805,599 | -0.23(-7.97%) |
Feb 20, 2009 | 2.940 | 2.950 | 2.753 | 2.838 | 1,758,521 | -0.17(-5.77%) |
Feb 19, 2009 | 3.117 | 3.149 | 2.976 | 3.012 | 778,415 | -0.09(-2.75%) |
Feb 18, 2009 | 3.222 | 3.222 | 3.009 | 3.097 | 1,206,331 | -0.12(-3.87%) |
Feb 17, 2009 | 3.353 | 3.353 | 3.195 | 3.222 | 813,920 | -0.23(-6.56%) |
Feb 13, 2009 | 3.467 | 3.513 | 3.444 | 3.448 | 879,429 | -0.01(-0.19%) |
Feb 12, 2009 | 3.484 | 3.559 | 3.395 | 3.454 | 1,127,725 | -0.08(-2.23%) |
Feb 11, 2009 | 3.572 | 3.625 | 3.480 | 3.533 | 1,063,357 | -0.08(-2.27%) |
Feb 10, 2009 | 3.661 | 3.716 | 3.533 | 3.615 | 1,281,399 | -0.11(-2.90%) |
Feb 09, 2009 | 3.677 | 3.723 | 3.634 | 3.723 | 860,624 | -0.01(-0.26%) |
Feb 06, 2009 | 3.618 | 3.736 | 3.618 | 3.733 | 522,070 | +0.10(+2.71%) |
Feb 05, 2009 | 3.513 | 3.657 | 3.510 | 3.634 | 1,182,256 | +0.02(+0.45%) |
Feb 04, 2009 | 3.589 | 3.684 | 3.579 | 3.618 | 1,104,431 | +0.02(+0.45%) |
Feb 03, 2009 | 3.543 | 3.602 | 3.494 | 3.602 | 782,077 | +0.07(+1.85%) |
Feb 02, 2009 | 3.546 | 3.546 | 3.484 | 3.536 | 484,670 | -0.07(-1.91%) |
Jan 30, 2009 | 3.644 | 3.693 | 3.546 | 3.605 | 0 | -0.08(-2.14%) |
Jan 29, 2009 | 3.775 | 3.779 | 3.638 | 3.684 | 637,435 | -0.15(-3.85%) |
Jan 28, 2009 | 3.697 | 3.838 | 3.697 | 3.831 | 526,802 | +0.16(+4.38%) |
Jan 27, 2009 | 3.585 | 3.687 | 3.569 | 3.671 | 682,542 | +0.10(+2.85%) |
Jan 26, 2009 | 3.582 | 3.684 | 3.500 | 3.569 | 617,476 | -0.02(-0.46%) |
Jan 23, 2009 | 3.444 | 3.598 | 3.441 | 3.585 | 579,468 | +0.03(+0.74%) |
Jan 22, 2009 | 3.530 | 3.602 | 3.494 | 3.559 | 511,308 | -0.07(-1.81%) |
Jan 21, 2009 | 3.553 | 3.625 | 3.451 | 3.625 | 866,940 | +0.11(+3.08%) |
Jan 20, 2009 | 3.641 | 3.657 | 3.480 | 3.517 | 451,746 | -0.17(-4.71%) |
Jan 16, 2009 | 3.733 | 3.802 | 3.605 | 3.690 | 650,607 | +0.01(+0.36%) |
Jan 15, 2009 | 3.680 | 3.700 | 3.533 | 3.677 | 790,956 | -0.04(-1.15%) |
Jan 14, 2009 | 3.792 | 3.792 | 3.638 | 3.720 | 899,696 | -0.14(-3.73%) |
Jan 13, 2009 | 3.821 | 3.906 | 3.789 | 3.864 | 994,449 | +0.01(+0.34%) |
Jan 12, 2009 | 3.861 | 3.900 | 3.772 | 3.851 | 1,089,239 | -0.05(-1.18%) |
Jan 09, 2009 | 4.008 | 4.011 | 3.897 | 3.897 | 923,857 | -0.13(-3.18%) |
Jan 08, 2009 | 3.933 | 4.044 | 3.877 | 4.024 | 872,387 | +0.06(+1.57%) |
Jan 07, 2009 | 4.038 | 4.057 | 3.956 | 3.962 | 1,015,436 | -0.09(-2.26%) |
Jan 06, 2009 | 3.923 | 4.054 | 3.923 | 4.054 | 1,718,832 | +0.09(+2.23%) |
Jan 05, 2009 | 3.936 | 4.034 | 3.828 | 3.965 | 936,843 | -0.01(-0.17%) |
Jan 02, 2009 | 3.825 | 4.021 | 3.815 | 3.972 | 0 | +0.15(+4.03%) |