Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.198 | 2.205 | 2.071 | 2.103 | 373,361 | -0.06(-2.94%) |
Mar 30, 2009 | 2.176 | 2.228 | 2.125 | 2.166 | 775,540 | -0.06(-2.86%) |
Mar 26, 2009 | 2.176 | 2.262 | 2.167 | 2.230 | 873,683 | +0.06(+2.71%) |
Mar 25, 2009 | 2.178 | 2.244 | 2.149 | 2.171 | 825,384 | -0.00(-0.01%) |
Mar 24, 2009 | 2.240 | 2.244 | 2.163 | 2.171 | 589,293 | -0.06(-2.63%) |
Mar 23, 2009 | 2.228 | 2.236 | 2.216 | 2.230 | 553,785 | +0.06(+2.86%) |
Mar 20, 2009 | 2.185 | 2.260 | 2.133 | 2.168 | 862,199 | +0.08(+3.83%) |
Mar 19, 2009 | 2.162 | 2.205 | 2.061 | 2.088 | 639,727 | -0.02(-0.85%) |
Mar 18, 2009 | 2.178 | 2.228 | 1.934 | 2.106 | 2,660,390 | -0.07(-3.43%) |
Mar 17, 2009 | 2.049 | 2.193 | 2.049 | 2.181 | 1,297,812 | +0.12(+5.63%) |
Mar 16, 2009 | 1.967 | 2.135 | 1.966 | 2.065 | 808,296 | +0.13(+6.75%) |
Mar 13, 2009 | 1.909 | 2.033 | 1.869 | 1.934 | 0 | +0.09(+4.83%) |
Mar 12, 2009 | 1.772 | 1.845 | 1.725 | 1.845 | 1,422,825 | +0.09(+5.08%) |
Mar 11, 2009 | 1.632 | 1.781 | 1.587 | 1.756 | 1,520,680 | +0.13(+7.71%) |
Mar 10, 2009 | 1.589 | 1.735 | 1.555 | 1.630 | 1,938,395 | +0.09(+5.57%) |
Mar 09, 2009 | 1.436 | 1.573 | 1.436 | 1.544 | 1,809,839 | +0.09(+6.01%) |
Mar 06, 2009 | 1.369 | 1.538 | 1.364 | 1.456 | 0 | +0.29(+25.17%) |
Mar 05, 2009 | 1.348 | 1.396 | 1.138 | 1.164 | 2,022,937 | -0.21(-15.00%) |
Mar 04, 2009 | 1.536 | 1.560 | 1.323 | 1.369 | 2,253,192 | -0.29(-17.39%) |
Mar 02, 2009 | 1.837 | 1.846 | 1.633 | 1.657 | 792,106 | -0.19(-10.41%) |
Feb 27, 2009 | 1.848 | 1.892 | 1.788 | 1.850 | 0 | +0.01(+0.43%) |
Feb 26, 2009 | 1.936 | 1.952 | 1.818 | 1.842 | 791,384 | -0.09(-4.58%) |
Feb 25, 2009 | 2.071 | 2.071 | 1.926 | 1.930 | 653,304 | -0.15(-7.30%) |
Feb 24, 2009 | 2.115 | 2.115 | 1.864 | 2.082 | 5,895,091 | +0.00(+0.15%) |
Feb 23, 2009 | 2.114 | 2.122 | 2.037 | 2.079 | 9,651,254 | -0.03(-1.51%) |
Feb 20, 2009 | 2.087 | 2.125 | 2.069 | 2.111 | 318,221 | +0.00(+0.08%) |
Feb 19, 2009 | 2.157 | 2.197 | 2.107 | 2.109 | 535,057 | -0.06(-2.57%) |
Feb 18, 2009 | 2.233 | 2.276 | 2.149 | 2.165 | 872,615 | -0.08(-3.68%) |
Feb 17, 2009 | 2.173 | 2.257 | 2.173 | 2.248 | 258,249 | +0.05(+2.10%) |
Feb 13, 2009 | 2.241 | 2.247 | 2.170 | 2.201 | 226,391 | -0.03(-1.21%) |
Feb 12, 2009 | 2.193 | 2.242 | 2.149 | 2.228 | 267,472 | +0.08(+3.94%) |
Feb 11, 2009 | 2.165 | 2.181 | 2.111 | 2.144 | 261,679 | +0.01(+0.30%) |
Feb 10, 2009 | 2.158 | 2.189 | 2.107 | 2.138 | 143,175 | -0.01(-0.44%) |
Feb 09, 2009 | 2.157 | 2.182 | 2.135 | 2.147 | 132,401 | +0.02(+0.82%) |
Feb 06, 2009 | 2.168 | 2.197 | 2.090 | 2.130 | 223,036 | +0.01(+0.45%) |
Feb 05, 2009 | 2.228 | 2.228 | 2.120 | 2.120 | 334,712 | -0.07(-3.13%) |
Feb 04, 2009 | 2.197 | 2.225 | 2.127 | 2.189 | 341,195 | -0.05(-2.07%) |
Feb 03, 2009 | 2.095 | 2.265 | 2.095 | 2.235 | 405,477 | +0.17(+8.00%) |
Feb 02, 2009 | 2.146 | 2.165 | 2.069 | 2.069 | 241,029 | -0.03(-1.52%) |
Jan 30, 2009 | 2.146 | 2.174 | 2.087 | 2.101 | 0 | -0.02(-0.75%) |
Jan 29, 2009 | 2.147 | 2.197 | 2.117 | 2.117 | 215,447 | +0.01(+0.30%) |
Jan 28, 2009 | 2.192 | 2.211 | 2.085 | 2.111 | 226,536 | -0.01(-0.38%) |
Jan 27, 2009 | 2.133 | 2.181 | 2.093 | 2.119 | 236,562 | -0.03(-1.61%) |
Jan 26, 2009 | 2.214 | 2.214 | 2.135 | 2.153 | 281,475 | -0.03(-1.40%) |
Jan 23, 2009 | 2.125 | 2.230 | 2.122 | 2.184 | 304,569 | +0.06(+2.69%) |
Jan 22, 2009 | 2.022 | 2.149 | 2.022 | 2.127 | 463,702 | +0.09(+4.37%) |
Jan 21, 2009 | 2.037 | 2.065 | 1.992 | 2.037 | 253,544 | +0.00(+0.00%) |
Jan 20, 2009 | 2.069 | 2.133 | 1.990 | 2.037 | 571,771 | +0.01(+0.55%) |
Jan 16, 2009 | 2.042 | 2.069 | 2.025 | 2.026 | 299,191 | +0.00(+0.24%) |
Jan 15, 2009 | 2.165 | 2.165 | 2.022 | 2.022 | 378,996 | -0.13(-5.93%) |
Jan 14, 2009 | 2.276 | 2.281 | 2.117 | 2.149 | 504,223 | -0.16(-6.77%) |
Jan 13, 2009 | 2.241 | 2.372 | 2.084 | 2.305 | 753,533 | +0.12(+5.54%) |
Jan 12, 2009 | 2.302 | 2.388 | 2.182 | 2.184 | 1,233,632 | -0.07(-3.04%) |
Jan 09, 2009 | 2.224 | 2.289 | 2.136 | 2.252 | 882,359 | +0.07(+3.28%) |
Jan 08, 2009 | 2.154 | 2.189 | 2.130 | 2.181 | 325,753 | +0.02(+1.11%) |
Jan 07, 2009 | 2.243 | 2.243 | 2.117 | 2.157 | 193,515 | -0.06(-2.52%) |
Jan 06, 2009 | 2.139 | 2.338 | 2.139 | 2.213 | 394,947 | +0.06(+2.66%) |
Jan 05, 2009 | 2.068 | 2.213 | 2.068 | 2.155 | 286,199 | +0.10(+4.72%) |
Jan 02, 2009 | 1.799 | 2.069 | 1.799 | 2.058 | 0 | +0.28(+15.45%) |