Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.723 | 2.857 | 2.666 | 2.790 | 119,666 | +0.11(+4.27%) |
Mar 30, 2009 | 2.723 | 2.866 | 2.657 | 2.676 | 155,524 | -0.15(-5.39%) |
Mar 26, 2009 | 2.752 | 2.857 | 2.647 | 2.828 | 1,019,192 | +0.13(+4.95%) |
Mar 25, 2009 | 2.819 | 2.847 | 2.628 | 2.695 | 180,036 | -0.05(-1.74%) |
Mar 24, 2009 | 2.895 | 2.914 | 2.742 | 2.742 | 214,986 | -0.20(-6.80%) |
Mar 23, 2009 | 2.909 | 2.966 | 2.714 | 2.942 | 362,278 | +0.31(+11.96%) |
Mar 20, 2009 | 2.752 | 2.809 | 2.628 | 2.628 | 232,363 | -0.12(-4.50%) |
Mar 19, 2009 | 2.847 | 2.904 | 2.523 | 2.752 | 584,400 | -0.14(-4.93%) |
Mar 18, 2009 | 3.009 | 3.009 | 2.838 | 2.895 | 226,988 | -0.12(-4.10%) |
Mar 17, 2009 | 2.895 | 3.019 | 2.828 | 3.019 | 94,530 | +0.13(+4.62%) |
Mar 16, 2009 | 3.066 | 3.104 | 2.866 | 2.885 | 140,799 | -0.14(-4.72%) |
Mar 13, 2009 | 2.914 | 3.104 | 2.895 | 3.028 | 212,655 | +0.12(+4.26%) |
Mar 12, 2009 | 2.504 | 2.952 | 2.485 | 2.904 | 369,041 | +0.43(+17.31%) |
Mar 11, 2009 | 2.514 | 2.590 | 2.428 | 2.476 | 128,445 | -0.01(-0.38%) |
Mar 10, 2009 | 2.381 | 2.571 | 2.381 | 2.485 | 231,899 | +0.16(+6.97%) |
Mar 09, 2009 | 2.447 | 2.647 | 2.285 | 2.323 | 219,011 | -0.17(-6.87%) |
Mar 06, 2009 | 2.285 | 2.495 | 2.200 | 2.495 | 410,600 | +0.28(+12.45%) |
Mar 05, 2009 | 2.552 | 2.623 | 2.219 | 2.219 | 484,370 | -0.35(-13.70%) |
Mar 04, 2009 | 2.695 | 2.828 | 2.523 | 2.571 | 407,877 | -0.94(-26.83%) |
Mar 02, 2009 | 3.628 | 3.723 | 3.476 | 3.514 | 347,495 | -0.15(-4.16%) |
Feb 27, 2009 | 3.647 | 3.799 | 3.628 | 3.666 | 374,573 | -0.01(-0.26%) |
Feb 26, 2009 | 3.828 | 4.009 | 3.657 | 3.676 | 287,175 | -0.19(-4.93%) |
Feb 25, 2009 | 3.761 | 4.047 | 3.676 | 3.866 | 287,339 | -0.02(-0.49%) |
Feb 24, 2009 | 3.723 | 3.895 | 3.647 | 3.885 | 247,783 | +0.21(+5.70%) |
Feb 23, 2009 | 3.847 | 3.866 | 3.657 | 3.676 | 290,421 | -0.14(-3.74%) |
Feb 20, 2009 | 3.876 | 3.952 | 3.799 | 3.818 | 214,737 | -0.12(-3.14%) |
Feb 19, 2009 | 4.247 | 4.247 | 3.904 | 3.942 | 151,477 | -0.23(-5.48%) |
Feb 18, 2009 | 4.114 | 4.228 | 3.933 | 4.171 | 338,094 | +0.12(+3.06%) |
Feb 17, 2009 | 4.199 | 4.342 | 4.047 | 4.047 | 155,462 | -0.36(-8.21%) |
Feb 13, 2009 | 4.485 | 4.533 | 4.333 | 4.409 | 77,547 | -0.06(-1.28%) |
Feb 12, 2009 | 4.371 | 4.609 | 4.199 | 4.466 | 186,107 | +0.19(+4.45%) |
Feb 11, 2009 | 4.314 | 4.371 | 4.152 | 4.276 | 109,739 | +0.00(+0.00%) |
Feb 10, 2009 | 4.371 | 4.542 | 4.247 | 4.276 | 347,318 | -0.10(-2.18%) |
Feb 09, 2009 | 5.037 | 5.112 | 4.361 | 4.371 | 735,916 | -0.67(-13.23%) |
Feb 06, 2009 | 4.971 | 5.056 | 4.809 | 5.037 | 168,059 | +0.08(+1.54%) |
Feb 05, 2009 | 4.818 | 5.123 | 4.638 | 4.961 | 159,306 | +0.11(+2.36%) |
Feb 04, 2009 | 5.199 | 5.237 | 4.847 | 4.847 | 294,299 | -0.33(-6.43%) |
Feb 03, 2009 | 5.333 | 5.333 | 5.142 | 5.180 | 186,867 | -0.10(-1.98%) |
Feb 02, 2009 | 4.875 | 5.314 | 4.875 | 5.285 | 215,158 | +0.34(+6.94%) |
Jan 30, 2009 | 4.895 | 4.990 | 4.809 | 4.942 | 202,359 | +0.10(+1.96%) |
Jan 29, 2009 | 4.780 | 5.047 | 4.691 | 4.847 | 368,076 | +0.01(+0.20%) |
Jan 28, 2009 | 4.723 | 4.837 | 4.599 | 4.837 | 174,530 | +0.25(+5.39%) |
Jan 27, 2009 | 4.514 | 4.685 | 4.342 | 4.590 | 241,770 | +0.11(+2.55%) |
Jan 26, 2009 | 4.171 | 4.485 | 4.171 | 4.476 | 132,473 | +0.34(+8.30%) |
Jan 23, 2009 | 3.980 | 4.247 | 3.857 | 4.133 | 249,978 | +0.10(+2.60%) |
Jan 22, 2009 | 4.276 | 4.342 | 4.028 | 4.028 | 171,102 | -0.27(-6.21%) |
Jan 21, 2009 | 4.171 | 4.333 | 4.113 | 4.295 | 335,304 | +0.20(+4.88%) |
Jan 20, 2009 | 4.618 | 4.761 | 4.085 | 4.095 | 207,338 | -0.64(-13.48%) |
Jan 16, 2009 | 4.733 | 4.771 | 4.504 | 4.733 | 162,880 | +0.02(+0.40%) |
Jan 15, 2009 | 4.637 | 4.752 | 4.428 | 4.714 | 238,278 | +0.05(+1.02%) |
Jan 14, 2009 | 4.904 | 4.904 | 4.647 | 4.666 | 204,308 | -0.12(-2.58%) |
Jan 13, 2009 | 4.771 | 5.028 | 4.685 | 4.790 | 261,624 | -0.04(-0.79%) |
Jan 12, 2009 | 5.075 | 5.123 | 4.618 | 4.828 | 286,393 | -0.10(-2.12%) |
Jan 09, 2009 | 5.247 | 5.316 | 4.933 | 4.933 | 253,495 | -0.29(-5.47%) |
Jan 08, 2009 | 5.152 | 5.456 | 4.952 | 5.218 | 249,508 | +0.04(+0.74%) |
Jan 07, 2009 | 5.599 | 5.609 | 5.095 | 5.180 | 236,541 | -0.45(-7.95%) |
Jan 06, 2009 | 5.704 | 5.799 | 5.523 | 5.628 | 252,589 | -0.03(-0.50%) |
Jan 05, 2009 | 5.666 | 5.809 | 5.285 | 5.656 | 268,558 | +0.08(+1.37%) |