Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.153 | 2.259 | 2.077 | 2.259 | 38,781 | +0.20(+9.96%) |
Mar 30, 2009 | 2.123 | 2.297 | 2.017 | 2.055 | 19,543 | -0.18(-8.14%) |
Mar 26, 2009 | 2.320 | 2.396 | 2.085 | 2.237 | 37,860 | -0.12(-5.14%) |
Mar 25, 2009 | 2.290 | 2.396 | 2.191 | 2.358 | 39,755 | +0.13(+5.78%) |
Mar 24, 2009 | 2.259 | 2.411 | 2.176 | 2.229 | 23,657 | +0.04(+1.73%) |
Mar 23, 2009 | 2.191 | 2.237 | 2.098 | 2.191 | 17,515 | +0.11(+5.47%) |
Mar 20, 2009 | 2.153 | 2.161 | 1.926 | 2.077 | 53,352 | -0.03(-1.44%) |
Mar 19, 2009 | 1.964 | 2.123 | 1.911 | 2.108 | 47,474 | +0.10(+4.91%) |
Mar 18, 2009 | 1.994 | 2.049 | 1.933 | 2.009 | 27,473 | +0.00(+0.00%) |
Mar 17, 2009 | 1.948 | 2.032 | 1.948 | 2.009 | 19,794 | +0.05(+2.71%) |
Mar 16, 2009 | 2.047 | 2.085 | 1.926 | 1.956 | 14,218 | -0.05(-2.64%) |
Mar 13, 2009 | 2.024 | 2.108 | 1.956 | 2.009 | 9,425 | -0.04(-1.85%) |
Mar 12, 2009 | 1.956 | 2.092 | 1.903 | 2.047 | 29,924 | +0.11(+5.88%) |
Mar 11, 2009 | 1.918 | 2.062 | 1.903 | 1.933 | 22,763 | -0.01(-0.39%) |
Mar 10, 2009 | 1.956 | 1.998 | 1.933 | 1.941 | 24,189 | -0.02(-1.16%) |
Mar 09, 2009 | 1.971 | 1.994 | 1.964 | 1.964 | 26,542 | +0.02(+0.78%) |
Mar 06, 2009 | 1.888 | 2.062 | 1.888 | 1.948 | 55,324 | +0.03(+1.58%) |
Mar 05, 2009 | 1.979 | 1.979 | 1.888 | 1.918 | 22,841 | -0.05(-2.32%) |
Mar 04, 2009 | 1.872 | 1.986 | 1.872 | 1.964 | 28,982 | +0.07(+3.60%) |
Mar 02, 2009 | 1.948 | 1.960 | 1.835 | 1.895 | 77,356 | -0.05(-2.72%) |
Feb 27, 2009 | 1.971 | 1.971 | 1.812 | 1.948 | 50,760 | +0.06(+3.21%) |
Feb 26, 2009 | 1.827 | 2.009 | 1.827 | 1.888 | 41,023 | +0.04(+2.05%) |
Feb 25, 2009 | 2.047 | 2.077 | 1.835 | 1.850 | 33,157 | -0.24(-11.27%) |
Feb 24, 2009 | 2.002 | 2.100 | 2.002 | 2.085 | 38,923 | +0.04(+1.85%) |
Feb 23, 2009 | 2.032 | 2.138 | 2.032 | 2.047 | 14,870 | -0.04(-1.82%) |
Feb 20, 2009 | 2.055 | 2.085 | 2.055 | 2.085 | 4,344 | -0.03(-1.43%) |
Feb 19, 2009 | 2.161 | 2.199 | 2.115 | 2.115 | 6,749 | -0.08(-3.46%) |
Feb 18, 2009 | 1.918 | 2.328 | 1.804 | 2.191 | 96,550 | +0.24(+12.02%) |
Feb 17, 2009 | 1.979 | 2.002 | 1.888 | 1.956 | 3,728 | -0.09(-4.44%) |
Feb 13, 2009 | 2.024 | 2.123 | 2.024 | 2.047 | 27,424 | -0.02(-0.74%) |
Feb 12, 2009 | 2.077 | 2.168 | 2.055 | 2.062 | 20,929 | -0.08(-3.89%) |
Feb 11, 2009 | 2.146 | 2.153 | 2.123 | 2.146 | 2,663 | -0.03(-1.39%) |
Feb 10, 2009 | 2.123 | 2.252 | 2.100 | 2.176 | 40,233 | +0.07(+3.24%) |
Feb 09, 2009 | 2.092 | 2.138 | 2.085 | 2.108 | 38,677 | +0.00(+0.00%) |
Feb 06, 2009 | 1.994 | 2.108 | 1.994 | 2.108 | 56,611 | +0.20(+10.76%) |
Feb 05, 2009 | 1.948 | 1.948 | 1.895 | 1.903 | 63,927 | -0.13(-6.34%) |
Feb 04, 2009 | 1.941 | 2.146 | 1.929 | 2.032 | 115,995 | +0.13(+6.77%) |
Feb 03, 2009 | 1.895 | 1.994 | 1.888 | 1.903 | 166,679 | +0.02(+0.80%) |
Feb 02, 2009 | 1.895 | 1.971 | 1.820 | 1.888 | 21,047 | -0.06(-3.11%) |
Jan 30, 2009 | 1.994 | 2.070 | 1.941 | 1.948 | 15,734 | +0.05(+2.39%) |
Jan 29, 2009 | 1.979 | 1.994 | 1.895 | 1.903 | 2,331 | -0.09(-4.56%) |
Jan 28, 2009 | 1.964 | 2.138 | 1.964 | 1.994 | 35,254 | +0.08(+4.22%) |
Jan 27, 2009 | 1.918 | 2.032 | 1.842 | 1.913 | 53,346 | +0.02(+0.94%) |
Jan 26, 2009 | 1.895 | 1.933 | 1.895 | 1.895 | 4,550 | -0.02(-0.79%) |
Jan 23, 2009 | 1.903 | 1.971 | 1.895 | 1.911 | 4,197 | -0.06(-3.08%) |
Jan 22, 2009 | 1.918 | 2.077 | 1.918 | 1.971 | 13,738 | +0.01(+0.39%) |
Jan 21, 2009 | 1.926 | 1.971 | 1.895 | 1.964 | 27,139 | +0.00(+0.00%) |
Jan 20, 2009 | 2.176 | 2.176 | 1.956 | 1.964 | 43,515 | -0.18(-8.48%) |
Jan 16, 2009 | 2.237 | 2.244 | 2.085 | 2.146 | 96,458 | -0.04(-1.74%) |
Jan 15, 2009 | 2.206 | 2.206 | 2.146 | 2.183 | 39,709 | -0.06(-2.70%) |
Jan 14, 2009 | 2.085 | 2.274 | 2.047 | 2.244 | 48,400 | +0.11(+5.34%) |
Jan 13, 2009 | 2.115 | 2.161 | 2.115 | 2.130 | 18,134 | -0.03(-1.40%) |
Jan 12, 2009 | 2.252 | 2.252 | 2.161 | 2.161 | 13,453 | -0.05(-2.06%) |
Jan 09, 2009 | 2.229 | 2.252 | 2.206 | 2.206 | 8,998 | -0.06(-2.68%) |
Jan 08, 2009 | 2.305 | 2.305 | 2.244 | 2.267 | 1,235,957 | -0.01(-0.33%) |
Jan 07, 2009 | 2.320 | 2.320 | 2.244 | 2.274 | 44,211 | -0.02(-0.99%) |
Jan 06, 2009 | 2.085 | 2.328 | 2.047 | 2.297 | 35,690 | +0.26(+12.64%) |
Jan 05, 2009 | 2.039 | 2.108 | 1.971 | 2.039 | 39,981 | +0.05(+2.28%) |