Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.410 | 3.500 | 3.370 | 3.490 | 9,513 | +0.01(+0.29%) |
Mar 30, 2009 | 3.370 | 3.496 | 3.370 | 3.480 | 3,630 | -0.08(-2.25%) |
Mar 26, 2009 | 3.590 | 3.640 | 3.560 | 3.560 | 26,075 | -0.01(-0.28%) |
Mar 25, 2009 | 3.500 | 3.600 | 3.435 | 3.570 | 27,880 | +0.10(+2.88%) |
Mar 24, 2009 | 3.450 | 3.480 | 3.310 | 3.470 | 3,975 | -0.11(-3.07%) |
Mar 23, 2009 | 3.660 | 3.700 | 3.500 | 3.580 | 16,521 | -0.05(-1.38%) |
Mar 20, 2009 | 3.640 | 3.650 | 3.540 | 3.630 | 28,306 | +0.09(+2.54%) |
Mar 19, 2009 | 3.350 | 3.550 | 3.160 | 3.540 | 71,610 | +0.20(+5.99%) |
Mar 18, 2009 | 3.230 | 3.380 | 3.226 | 3.340 | 20,211 | +0.17(+5.36%) |
Mar 17, 2009 | 3.210 | 3.238 | 3.170 | 3.170 | 6,850 | +0.04(+1.28%) |
Mar 16, 2009 | 3.400 | 3.400 | 3.130 | 3.130 | 32,013 | -0.27(-7.94%) |
Mar 13, 2009 | 3.474 | 3.500 | 3.400 | 3.400 | 11,925 | -0.02(-0.58%) |
Mar 12, 2009 | 3.510 | 3.510 | 3.270 | 3.420 | 21,991 | -0.08(-2.29%) |
Mar 11, 2009 | 3.110 | 3.780 | 3.110 | 3.500 | 183,504 | +0.61(+21.11%) |
Mar 10, 2009 | 2.760 | 3.000 | 2.760 | 2.890 | 47,258 | +0.24(+9.06%) |
Mar 09, 2009 | 2.670 | 2.670 | 2.510 | 2.650 | 9,900 | -0.21(-7.34%) |
Mar 06, 2009 | 2.600 | 3.120 | 2.500 | 2.860 | 35,132 | +0.27(+10.42%) |
Mar 05, 2009 | 2.600 | 2.600 | 2.380 | 2.590 | 14,700 | -0.08(-3.17%) |
Mar 04, 2009 | 2.640 | 2.700 | 2.640 | 2.675 | 7,000 | +0.08(+3.00%) |
Mar 02, 2009 | 2.600 | 2.620 | 2.570 | 2.597 | 3,711 | -0.11(-3.96%) |
Feb 27, 2009 | 2.840 | 2.840 | 2.600 | 2.704 | 14,660 | -0.20(-6.76%) |
Feb 26, 2009 | 2.710 | 2.960 | 2.700 | 2.900 | 6,900 | +0.13(+4.69%) |
Feb 25, 2009 | 2.810 | 2.860 | 2.760 | 2.770 | 2,400 | -0.21(-7.05%) |
Feb 24, 2009 | 2.700 | 3.030 | 2.700 | 2.980 | 20,062 | +0.38(+14.62%) |
Feb 23, 2009 | 2.790 | 2.790 | 2.600 | 2.600 | 6,303 | -0.10(-3.70%) |
Feb 20, 2009 | 2.743 | 2.800 | 2.640 | 2.700 | 14,256 | -0.20(-6.90%) |
Feb 19, 2009 | 2.776 | 2.952 | 2.680 | 2.900 | 22,785 | +0.18(+6.62%) |
Feb 18, 2009 | 2.790 | 2.960 | 2.660 | 2.720 | 21,064 | -0.12(-4.23%) |
Feb 17, 2009 | 2.770 | 3.000 | 2.770 | 2.840 | 20,682 | +0.16(+5.97%) |
Feb 13, 2009 | 2.820 | 2.990 | 2.680 | 2.680 | 15,292 | -0.05(-1.83%) |
Feb 12, 2009 | 2.690 | 2.850 | 2.640 | 2.730 | 5,396 | -0.06(-2.15%) |
Feb 11, 2009 | 2.780 | 2.790 | 2.610 | 2.790 | 42,408 | +0.01(+0.36%) |
Feb 10, 2009 | 2.890 | 2.900 | 2.730 | 2.780 | 2,746 | -0.03(-1.17%) |
Feb 09, 2009 | 2.740 | 2.900 | 2.600 | 2.813 | 15,379 | +0.20(+7.78%) |
Feb 06, 2009 | 2.850 | 3.170 | 2.550 | 2.610 | 101,927 | -0.22(-7.77%) |
Feb 05, 2009 | 2.880 | 2.930 | 2.830 | 2.830 | 11,105 | +0.03(+1.07%) |
Feb 04, 2009 | 2.650 | 2.890 | 2.650 | 2.800 | 26,100 | +0.14(+5.26%) |
Feb 03, 2009 | 2.350 | 2.740 | 2.320 | 2.660 | 35,234 | +0.26(+10.83%) |
Feb 02, 2009 | 2.250 | 2.570 | 2.250 | 2.400 | 62,519 | +0.16(+7.14%) |
Jan 30, 2009 | 2.250 | 2.300 | 2.170 | 2.240 | 82,200 | +0.07(+3.23%) |
Jan 29, 2009 | 2.170 | 2.250 | 2.170 | 2.170 | 20,395 | -0.02(-0.91%) |
Jan 28, 2009 | 2.180 | 2.390 | 2.150 | 2.190 | 48,990 | +0.06(+3.06%) |
Jan 27, 2009 | 2.220 | 2.380 | 2.050 | 2.125 | 19,886 | -0.12(-5.56%) |
Jan 26, 2009 | 2.270 | 2.340 | 2.230 | 2.250 | 5,432 | -0.15(-6.25%) |
Jan 23, 2009 | 2.440 | 2.440 | 2.280 | 2.400 | 3,200 | -0.01(-0.41%) |
Jan 22, 2009 | 2.250 | 2.490 | 2.200 | 2.410 | 22,274 | +0.26(+12.09%) |
Jan 21, 2009 | 2.070 | 2.400 | 2.070 | 2.150 | 49,450 | +0.20(+10.26%) |
Jan 20, 2009 | 1.850 | 2.300 | 1.850 | 1.950 | 22,854 | +0.01(+0.52%) |
Jan 16, 2009 | 2.040 | 2.090 | 1.940 | 1.940 | 9,335 | -0.18(-8.49%) |
Jan 15, 2009 | 1.930 | 2.120 | 1.930 | 2.120 | 6,600 | -0.03(-1.40%) |
Jan 14, 2009 | 2.250 | 2.250 | 2.080 | 2.150 | 14,022 | -0.28(-11.52%) |
Jan 13, 2009 | 2.150 | 2.430 | 2.100 | 2.430 | 8,414 | +0.28(+13.02%) |
Jan 12, 2009 | 2.150 | 2.160 | 2.150 | 2.150 | 4,937 | -0.07(-3.15%) |
Jan 09, 2009 | 2.255 | 2.280 | 2.220 | 2.220 | 1,160 | -0.06(-2.63%) |
Jan 08, 2009 | 2.200 | 2.370 | 2.180 | 2.280 | 34,964 | +0.11(+5.26%) |
Jan 07, 2009 | 2.200 | 2.240 | 2.160 | 2.166 | 29,900 | -0.13(-5.83%) |
Jan 06, 2009 | 2.290 | 2.460 | 2.270 | 2.300 | 8,000 | +0.02(+0.88%) |
Jan 05, 2009 | 2.400 | 2.410 | 2.110 | 2.280 | 14,645 | -0.14(-5.79%) |