Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.016 | 3.081 | 2.978 | 3.050 | 347,465 | +0.07(+2.41%) |
Mar 30, 2009 | 2.982 | 2.982 | 2.916 | 2.978 | 404,605 | -0.15(-4.88%) |
Mar 26, 2009 | 3.075 | 3.131 | 3.075 | 3.131 | 475,016 | +0.07(+2.34%) |
Mar 25, 2009 | 3.187 | 3.187 | 2.872 | 3.060 | 451,277 | +0.04(+1.45%) |
Mar 24, 2009 | 3.038 | 3.072 | 2.994 | 3.016 | 422,416 | -0.05(-1.53%) |
Mar 23, 2009 | 2.969 | 3.063 | 2.960 | 3.063 | 478,909 | +0.20(+6.97%) |
Mar 20, 2009 | 2.963 | 2.975 | 2.857 | 2.863 | 501,395 | -0.14(-4.67%) |
Mar 19, 2009 | 3.044 | 3.044 | 2.966 | 3.003 | 697,766 | +0.00(+0.00%) |
Mar 18, 2009 | 2.938 | 3.025 | 2.888 | 3.003 | 389,596 | +0.07(+2.23%) |
Mar 17, 2009 | 2.844 | 2.938 | 2.813 | 2.938 | 398,815 | +0.07(+2.61%) |
Mar 16, 2009 | 2.901 | 2.929 | 2.854 | 2.863 | 472,454 | -0.02(-0.65%) |
Mar 13, 2009 | 2.904 | 2.904 | 2.804 | 2.882 | 0 | +0.05(+1.87%) |
Mar 12, 2009 | 2.707 | 2.829 | 2.652 | 2.829 | 556,033 | +0.17(+6.33%) |
Mar 11, 2009 | 2.642 | 2.679 | 2.601 | 2.660 | 617,678 | +0.09(+3.39%) |
Mar 10, 2009 | 2.383 | 2.573 | 2.383 | 2.573 | 691,299 | +0.21(+8.70%) |
Mar 09, 2009 | 2.411 | 2.498 | 2.364 | 2.367 | 919,929 | -0.11(-4.29%) |
Mar 06, 2009 | 2.508 | 2.561 | 2.436 | 2.473 | 0 | -0.05(-1.88%) |
Mar 05, 2009 | 2.586 | 2.598 | 2.483 | 2.521 | 931,000 | -0.10(-3.79%) |
Mar 04, 2009 | 2.548 | 2.667 | 2.539 | 2.620 | 1,002,693 | +0.04(+1.45%) |
Mar 02, 2009 | 2.766 | 2.770 | 2.564 | 2.582 | 1,600,769 | -0.25(-8.71%) |
Feb 27, 2009 | 2.879 | 2.885 | 2.807 | 2.829 | 0 | -0.07(-2.37%) |
Feb 26, 2009 | 2.929 | 2.957 | 2.885 | 2.897 | 711,896 | +0.02(+0.76%) |
Feb 25, 2009 | 2.885 | 2.944 | 2.819 | 2.876 | 526,667 | +0.01(+0.22%) |
Feb 24, 2009 | 2.829 | 2.894 | 2.682 | 2.869 | 994,277 | +0.18(+6.60%) |
Feb 23, 2009 | 2.950 | 2.950 | 2.688 | 2.692 | 1,205,775 | -0.21(-7.20%) |
Feb 20, 2009 | 2.991 | 3.025 | 2.888 | 2.901 | 1,200,831 | -0.20(-6.34%) |
Feb 19, 2009 | 3.228 | 3.272 | 3.085 | 3.097 | 1,111,570 | -0.13(-4.06%) |
Feb 18, 2009 | 3.287 | 3.368 | 3.222 | 3.228 | 961,547 | -0.11(-3.18%) |
Feb 17, 2009 | 3.490 | 3.502 | 3.309 | 3.334 | 1,063,559 | -0.17(-4.89%) |
Feb 13, 2009 | 3.537 | 3.584 | 3.506 | 3.506 | 787,248 | -0.07(-1.92%) |
Feb 12, 2009 | 3.584 | 3.584 | 3.515 | 3.574 | 663,381 | -0.02(-0.43%) |
Feb 11, 2009 | 3.584 | 3.658 | 3.565 | 3.590 | 292,621 | -0.01(-0.26%) |
Feb 10, 2009 | 3.708 | 3.739 | 3.565 | 3.599 | 464,076 | -0.15(-4.07%) |
Feb 09, 2009 | 3.777 | 3.802 | 3.705 | 3.752 | 982,529 | -0.02(-0.66%) |
Feb 06, 2009 | 3.633 | 3.811 | 3.633 | 3.777 | 682,696 | +0.15(+4.04%) |
Feb 05, 2009 | 3.615 | 3.643 | 3.540 | 3.630 | 380,260 | +0.02(+0.52%) |
Feb 04, 2009 | 3.608 | 3.665 | 3.502 | 3.612 | 502,796 | +0.02(+0.52%) |
Feb 03, 2009 | 3.584 | 3.602 | 3.552 | 3.593 | 496,502 | +0.06(+1.59%) |
Feb 02, 2009 | 3.487 | 3.549 | 3.462 | 3.537 | 425,344 | +0.05(+1.43%) |
Jan 30, 2009 | 3.552 | 3.568 | 3.465 | 3.487 | 0 | -0.05(-1.50%) |
Jan 29, 2009 | 3.655 | 3.655 | 3.531 | 3.540 | 374,873 | -0.10(-2.74%) |
Jan 28, 2009 | 3.724 | 3.724 | 3.565 | 3.640 | 421,499 | +0.13(+3.83%) |
Jan 27, 2009 | 3.640 | 3.640 | 3.471 | 3.506 | 369,105 | +0.02(+0.72%) |
Jan 26, 2009 | 3.449 | 3.512 | 3.437 | 3.481 | 447,968 | +0.04(+1.09%) |
Jan 23, 2009 | 3.331 | 3.459 | 3.315 | 3.443 | 667,623 | +0.07(+1.94%) |
Jan 22, 2009 | 3.322 | 3.396 | 3.303 | 3.378 | 532,220 | -0.02(-0.55%) |
Jan 21, 2009 | 3.331 | 3.396 | 3.278 | 3.396 | 642,604 | +0.06(+1.68%) |
Jan 20, 2009 | 3.474 | 3.474 | 3.340 | 3.340 | 550,705 | -0.14(-4.03%) |
Jan 16, 2009 | 3.481 | 3.481 | 3.384 | 3.481 | 350,803 | +0.10(+2.95%) |
Jan 15, 2009 | 3.309 | 3.384 | 3.259 | 3.381 | 413,269 | -0.00(-0.09%) |
Jan 14, 2009 | 3.356 | 3.403 | 3.337 | 3.384 | 332,466 | -0.08(-2.43%) |
Jan 13, 2009 | 3.449 | 3.487 | 3.396 | 3.468 | 440,648 | -0.00(-0.09%) |
Jan 12, 2009 | 3.552 | 3.552 | 3.453 | 3.471 | 316,717 | -0.06(-1.59%) |
Jan 09, 2009 | 3.437 | 3.587 | 3.437 | 3.527 | 301,698 | -0.05(-1.31%) |
Jan 08, 2009 | 3.555 | 3.584 | 3.468 | 3.574 | 466,417 | +0.01(+0.26%) |
Jan 07, 2009 | 3.627 | 3.627 | 3.537 | 3.565 | 534,558 | -0.08(-2.22%) |
Jan 06, 2009 | 3.646 | 3.671 | 3.618 | 3.646 | 528,693 | +0.08(+2.36%) |
Jan 05, 2009 | 3.593 | 3.596 | 3.502 | 3.562 | 450,241 | +0.01(+0.18%) |
Jan 02, 2009 | 3.337 | 3.555 | 3.337 | 3.555 | 0 | +0.23(+6.84%) |