Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.845 | 2.953 | 2.845 | 2.886 | 1,219,311 | +0.02(+0.87%) |
Mar 30, 2009 | 2.903 | 2.903 | 2.737 | 2.862 | 1,499,288 | -0.12(-3.90%) |
Mar 26, 2009 | 2.704 | 3.036 | 2.671 | 2.978 | 2,704,384 | +0.31(+11.49%) |
Mar 25, 2009 | 2.480 | 2.862 | 2.480 | 2.671 | 2,168,146 | +0.17(+6.62%) |
Mar 24, 2009 | 2.488 | 2.555 | 2.414 | 2.505 | 2,165,901 | -0.02(-0.98%) |
Mar 23, 2009 | 2.439 | 2.530 | 2.430 | 2.530 | 956,758 | +0.20(+8.54%) |
Mar 20, 2009 | 2.447 | 2.472 | 2.289 | 2.331 | 937,463 | -0.10(-4.26%) |
Mar 19, 2009 | 2.372 | 2.472 | 2.356 | 2.434 | 1,477,253 | +0.05(+1.91%) |
Mar 18, 2009 | 2.239 | 2.397 | 2.181 | 2.389 | 1,472,520 | +0.13(+5.88%) |
Mar 17, 2009 | 2.198 | 2.322 | 2.123 | 2.256 | 1,617,352 | +0.05(+2.26%) |
Mar 16, 2009 | 2.281 | 2.322 | 2.181 | 2.206 | 981,324 | -0.06(-2.56%) |
Mar 13, 2009 | 2.347 | 2.364 | 2.239 | 2.264 | 0 | -0.05(-2.15%) |
Mar 12, 2009 | 2.090 | 2.455 | 2.065 | 2.314 | 1,895,445 | +0.22(+10.28%) |
Mar 11, 2009 | 2.074 | 2.165 | 2.074 | 2.098 | 1,282,167 | +0.03(+1.61%) |
Mar 10, 2009 | 1.875 | 2.074 | 1.841 | 2.065 | 1,342,446 | +0.23(+12.67%) |
Mar 09, 2009 | 1.808 | 2.040 | 1.808 | 1.833 | 1,357,070 | -0.03(-1.78%) |
Mar 06, 2009 | 1.916 | 1.966 | 1.783 | 1.866 | 0 | -0.03(-1.75%) |
Mar 05, 2009 | 1.991 | 2.115 | 1.841 | 1.899 | 1,732,538 | -0.16(-7.66%) |
Mar 04, 2009 | 2.032 | 2.090 | 1.991 | 2.057 | 1,368,004 | +0.07(+3.77%) |
Mar 02, 2009 | 2.057 | 2.107 | 1.982 | 1.982 | 1,058,968 | -0.13(-6.27%) |
Feb 27, 2009 | 2.016 | 2.198 | 2.016 | 2.115 | 0 | +0.03(+1.59%) |
Feb 26, 2009 | 2.107 | 2.190 | 2.057 | 2.082 | 1,427,015 | +0.01(+0.40%) |
Feb 25, 2009 | 2.223 | 2.223 | 2.024 | 2.074 | 1,216,962 | -0.12(-5.66%) |
Feb 24, 2009 | 2.098 | 2.223 | 2.065 | 2.198 | 1,303,826 | +0.12(+5.58%) |
Feb 23, 2009 | 2.215 | 2.248 | 2.065 | 2.082 | 1,128,533 | -0.17(-7.72%) |
Feb 20, 2009 | 2.306 | 2.339 | 2.157 | 2.256 | 1,459,488 | -0.06(-2.51%) |
Feb 19, 2009 | 2.488 | 2.513 | 2.306 | 2.314 | 1,530,572 | -0.18(-7.31%) |
Feb 18, 2009 | 2.571 | 2.571 | 2.472 | 2.497 | 999,325 | -0.07(-2.59%) |
Feb 17, 2009 | 2.745 | 2.745 | 2.563 | 2.563 | 1,061,769 | -0.23(-8.31%) |
Feb 13, 2009 | 2.903 | 2.911 | 2.754 | 2.795 | 1,192,560 | -0.10(-3.44%) |
Feb 12, 2009 | 2.629 | 2.903 | 2.538 | 2.895 | 1,652,901 | +0.19(+7.06%) |
Feb 11, 2009 | 2.646 | 2.712 | 2.546 | 2.704 | 1,090,380 | +0.05(+1.87%) |
Feb 10, 2009 | 2.654 | 2.803 | 2.289 | 2.654 | 2,238,595 | -0.14(-5.04%) |
Feb 09, 2009 | 2.770 | 2.870 | 2.696 | 2.795 | 1,214,987 | +0.03(+1.20%) |
Feb 06, 2009 | 2.447 | 2.853 | 2.430 | 2.762 | 2,413,241 | +0.30(+12.12%) |
Feb 05, 2009 | 2.380 | 2.530 | 2.331 | 2.463 | 1,170,700 | +0.11(+4.58%) |
Feb 04, 2009 | 2.347 | 2.580 | 2.331 | 2.356 | 1,326,231 | +0.01(+0.35%) |
Feb 03, 2009 | 2.463 | 2.505 | 2.298 | 2.347 | 1,309,255 | -0.18(-7.21%) |
Feb 02, 2009 | 2.422 | 2.546 | 2.364 | 2.530 | 970,823 | +0.07(+3.04%) |
Jan 30, 2009 | 2.638 | 2.687 | 2.455 | 2.455 | 0 | -0.22(-8.07%) |
Jan 29, 2009 | 2.629 | 2.687 | 2.629 | 2.671 | 728,425 | -0.03(-1.23%) |
Jan 28, 2009 | 2.770 | 2.787 | 2.588 | 2.704 | 1,201,046 | +0.04(+1.56%) |
Jan 27, 2009 | 2.604 | 2.696 | 2.563 | 2.662 | 1,240,036 | +0.12(+4.90%) |
Jan 26, 2009 | 2.513 | 2.621 | 2.505 | 2.538 | 923,184 | -0.02(-0.97%) |
Jan 23, 2009 | 2.513 | 2.654 | 2.497 | 2.563 | 1,076,995 | -0.02(-0.64%) |
Jan 22, 2009 | 2.580 | 2.654 | 2.513 | 2.580 | 825,853 | -0.07(-2.81%) |
Jan 21, 2009 | 2.530 | 2.654 | 2.488 | 2.654 | 2,044,113 | +0.16(+6.31%) |
Jan 20, 2009 | 2.596 | 2.613 | 2.497 | 2.497 | 1,919,820 | +0.01(+0.33%) |
Jan 19, 2009 | 2.555 | 2.853 | 2.322 | 2.488 | 2,606,013 | -0.08(-3.23%) |
Jan 16, 2009 | 2.629 | 2.654 | 2.497 | 2.571 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 2.654 | 2.687 | 2.497 | 2.571 | 1,915,978 | -0.10(-3.73%) |
Jan 14, 2009 | 2.812 | 2.820 | 2.662 | 2.671 | 1,371,730 | -0.17(-5.85%) |
Jan 13, 2009 | 2.820 | 2.878 | 2.770 | 2.837 | 1,213,789 | -0.02(-0.58%) |
Jan 12, 2009 | 2.986 | 3.011 | 2.820 | 2.853 | 787,260 | -0.12(-3.91%) |
Jan 09, 2009 | 3.127 | 3.152 | 2.944 | 2.969 | 1,146,292 | -0.14(-4.53%) |
Jan 08, 2009 | 3.003 | 3.152 | 3.003 | 3.110 | 1,445,286 | +0.02(+0.81%) |
Jan 07, 2009 | 3.069 | 3.127 | 2.961 | 3.085 | 1,555,440 | -0.07(-2.11%) |
Jan 06, 2009 | 3.061 | 3.193 | 2.936 | 3.152 | 1,804,029 | +0.11(+3.54%) |
Jan 05, 2009 | 3.061 | 3.061 | 2.903 | 3.044 | 1,931,645 | -0.02(-0.81%) |
Jan 02, 2009 | 2.837 | 3.069 | 2.779 | 3.069 | 0 | +0.23(+8.19%) |