Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.141 | 2.278 | 2.095 | 2.198 | 1,676,927 | +0.06(+2.95%) |
Mar 30, 2009 | 2.255 | 2.272 | 2.106 | 2.135 | 905,284 | -0.71(-24.95%) |
Mar 26, 2009 | 2.742 | 2.845 | 2.662 | 2.845 | 2,691,658 | +0.21(+8.04%) |
Mar 25, 2009 | 2.639 | 2.748 | 2.496 | 2.633 | 1,536,293 | +0.20(+8.24%) |
Mar 24, 2009 | 2.501 | 2.570 | 2.410 | 2.433 | 1,964,769 | -0.41(-14.49%) |
Mar 23, 2009 | 2.679 | 2.873 | 2.673 | 2.845 | 2,503,033 | +0.77(+36.92%) |
Mar 20, 2009 | 2.250 | 2.290 | 2.078 | 2.078 | 1,743,776 | -0.05(-2.16%) |
Mar 19, 2009 | 2.370 | 2.381 | 2.112 | 2.124 | 2,094,974 | +0.09(+4.21%) |
Mar 18, 2009 | 1.815 | 2.072 | 1.797 | 2.038 | 1,563,258 | +0.15(+7.88%) |
Mar 17, 2009 | 1.837 | 1.895 | 1.780 | 1.889 | 2,010,704 | +0.08(+4.43%) |
Mar 16, 2009 | 1.889 | 1.935 | 1.740 | 1.809 | 2,522,226 | -0.05(-2.47%) |
Mar 13, 2009 | 1.895 | 1.929 | 1.757 | 1.855 | 0 | -0.03(-1.52%) |
Mar 12, 2009 | 1.683 | 1.889 | 1.637 | 1.883 | 3,394,098 | +0.24(+14.63%) |
Mar 11, 2009 | 1.809 | 1.860 | 1.614 | 1.643 | 3,530,734 | -0.14(-8.01%) |
Mar 10, 2009 | 1.465 | 1.855 | 1.454 | 1.786 | 3,861,395 | +0.47(+35.65%) |
Mar 09, 2009 | 1.328 | 1.424 | 1.288 | 1.317 | 2,843,734 | -0.07(-4.96%) |
Mar 06, 2009 | 1.437 | 1.478 | 1.334 | 1.385 | 0 | -0.05(-3.20%) |
Mar 05, 2009 | 1.488 | 1.523 | 1.414 | 1.431 | 1,561,763 | -0.27(-16.11%) |
Mar 04, 2009 | 1.757 | 1.780 | 1.666 | 1.706 | 3,827,658 | -0.03(-1.65%) |
Mar 02, 2009 | 1.877 | 1.889 | 1.711 | 1.734 | 3,974,128 | -0.29(-14.16%) |
Feb 27, 2009 | 1.986 | 2.119 | 1.963 | 2.021 | 0 | -0.11(-5.11%) |
Feb 26, 2009 | 2.255 | 2.347 | 2.129 | 2.129 | 2,473,586 | +0.08(+3.91%) |
Feb 25, 2009 | 2.078 | 2.101 | 1.906 | 2.049 | 2,452,323 | -0.24(-10.50%) |
Feb 24, 2009 | 2.009 | 2.301 | 1.963 | 2.290 | 4,350,075 | +0.07(+3.09%) |
Feb 23, 2009 | 2.410 | 2.410 | 2.204 | 2.221 | 6,236,345 | -0.23(-9.56%) |
Feb 20, 2009 | 2.278 | 2.461 | 2.278 | 2.456 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 2.519 | 2.530 | 2.427 | 2.456 | 3,982,577 | +0.09(+3.87%) |
Feb 18, 2009 | 2.461 | 2.461 | 2.307 | 2.364 | 2,611,396 | +0.07(+2.99%) |
Feb 17, 2009 | 2.444 | 2.444 | 2.290 | 2.295 | 2,911,448 | -0.57(-19.96%) |
Feb 13, 2009 | 2.879 | 2.942 | 2.845 | 2.868 | 1,963,233 | -0.10(-3.47%) |
Feb 12, 2009 | 2.805 | 3.005 | 2.759 | 2.971 | 7,535,701 | +0.11(+3.80%) |
Feb 11, 2009 | 2.948 | 2.965 | 2.810 | 2.862 | 2,842,346 | -0.03(-1.19%) |
Feb 10, 2009 | 3.217 | 3.274 | 2.805 | 2.896 | 3,598,367 | -0.49(-14.38%) |
Feb 09, 2009 | 3.366 | 3.429 | 3.308 | 3.383 | 959,517 | +0.15(+4.79%) |
Feb 06, 2009 | 3.057 | 3.291 | 3.057 | 3.228 | 1,482,933 | +0.26(+8.88%) |
Feb 05, 2009 | 2.868 | 2.982 | 2.799 | 2.965 | 1,372,510 | +0.06(+2.17%) |
Feb 04, 2009 | 3.034 | 3.114 | 2.885 | 2.902 | 1,452,023 | -0.16(-5.23%) |
Feb 03, 2009 | 2.965 | 3.068 | 2.902 | 3.062 | 1,344,950 | +0.15(+5.32%) |
Feb 02, 2009 | 2.885 | 2.954 | 2.833 | 2.908 | 1,919,603 | -0.06(-1.93%) |
Jan 30, 2009 | 3.085 | 3.200 | 2.965 | 2.965 | 0 | -0.24(-7.50%) |
Jan 29, 2009 | 3.108 | 3.205 | 2.936 | 3.205 | 2,378,567 | -0.22(-6.51%) |
Jan 28, 2009 | 3.291 | 3.434 | 3.274 | 3.429 | 1,408,624 | +0.42(+14.10%) |
Jan 27, 2009 | 2.959 | 3.011 | 2.902 | 3.005 | 1,537,423 | +0.09(+2.94%) |
Jan 26, 2009 | 2.999 | 3.137 | 2.845 | 2.919 | 2,635,961 | +0.36(+14.09%) |
Jan 23, 2009 | 2.570 | 2.582 | 2.375 | 2.559 | 3,827,307 | -0.17(-6.29%) |
Jan 22, 2009 | 2.616 | 2.805 | 2.593 | 2.730 | 2,605,393 | -0.25(-8.27%) |
Jan 21, 2009 | 2.644 | 2.976 | 2.616 | 2.976 | 2,555,479 | +0.30(+11.35%) |
Jan 20, 2009 | 2.776 | 2.816 | 2.644 | 2.673 | 1,939,154 | -0.49(-15.55%) |
Jan 16, 2009 | 3.205 | 3.223 | 3.028 | 3.165 | 0 | +0.07(+2.41%) |
Jan 15, 2009 | 3.125 | 3.183 | 2.902 | 3.091 | 2,419,516 | -0.17(-5.26%) |
Jan 14, 2009 | 3.452 | 3.463 | 3.178 | 3.263 | 1,494,504 | -0.41(-11.08%) |
Jan 13, 2009 | 3.669 | 3.778 | 3.618 | 3.669 | 1,183,919 | -0.25(-6.42%) |
Jan 12, 2009 | 3.978 | 3.978 | 3.847 | 3.921 | 1,053,798 | -0.17(-4.20%) |
Jan 09, 2009 | 4.121 | 4.133 | 3.972 | 4.093 | 1,089,857 | +0.03(+0.70%) |
Jan 08, 2009 | 3.972 | 4.064 | 3.904 | 4.064 | 1,153,592 | +0.07(+1.87%) |
Jan 07, 2009 | 4.144 | 4.178 | 3.955 | 3.990 | 865,834 | -0.14(-3.33%) |
Jan 06, 2009 | 4.024 | 4.579 | 4.007 | 4.127 | 1,147,107 | +0.22(+5.56%) |
Jan 05, 2009 | 3.755 | 3.990 | 3.732 | 3.909 | 1,332,462 | +0.19(+5.08%) |
Jan 02, 2009 | 3.606 | 3.743 | 3.549 | 3.721 | 0 | +0.26(+7.44%) |