Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.857 | 3.980 | 3.728 | 3.872 | 3,716,457 | +0.09(+2.29%) |
Mar 30, 2009 | 3.641 | 3.829 | 3.583 | 3.785 | 3,835,897 | -0.12(-2.96%) |
Mar 26, 2009 | 3.576 | 3.922 | 3.576 | 3.901 | 5,143,180 | +0.37(+10.41%) |
Mar 25, 2009 | 3.569 | 3.875 | 3.331 | 3.533 | 5,814,108 | -0.22(-5.95%) |
Mar 24, 2009 | 3.677 | 3.908 | 3.605 | 3.756 | 5,050,665 | +0.04(+0.97%) |
Mar 23, 2009 | 3.630 | 3.720 | 3.619 | 3.720 | 6,040,319 | +0.43(+12.91%) |
Mar 20, 2009 | 3.656 | 3.656 | 3.288 | 3.295 | 10,108,300 | -0.35(-9.50%) |
Mar 19, 2009 | 3.821 | 3.821 | 3.533 | 3.641 | 4,796,756 | -0.11(-2.88%) |
Mar 18, 2009 | 3.634 | 3.821 | 3.594 | 3.749 | 6,065,755 | +0.11(+2.97%) |
Mar 17, 2009 | 3.475 | 3.641 | 3.425 | 3.641 | 3,561,634 | +0.15(+4.34%) |
Mar 16, 2009 | 3.713 | 3.764 | 3.418 | 3.490 | 4,931,056 | -0.21(-5.65%) |
Mar 13, 2009 | 3.656 | 3.793 | 3.558 | 3.699 | 0 | +0.12(+3.22%) |
Mar 12, 2009 | 3.302 | 3.619 | 3.302 | 3.583 | 3,799,927 | +0.20(+5.97%) |
Mar 11, 2009 | 3.317 | 3.461 | 3.209 | 3.382 | 3,611,979 | +0.10(+3.08%) |
Mar 10, 2009 | 3.079 | 3.338 | 3.028 | 3.281 | 3,672,449 | +0.27(+8.85%) |
Mar 09, 2009 | 2.855 | 3.072 | 2.855 | 3.014 | 2,991,373 | +0.11(+3.72%) |
Mar 06, 2009 | 2.862 | 3.007 | 2.790 | 2.906 | 0 | +0.07(+2.54%) |
Mar 05, 2009 | 3.007 | 3.043 | 2.805 | 2.834 | 3,757,250 | -0.27(-8.82%) |
Mar 04, 2009 | 3.122 | 3.158 | 2.927 | 3.108 | 3,428,248 | +0.15(+5.12%) |
Mar 02, 2009 | 3.180 | 3.266 | 2.931 | 2.956 | 4,470,466 | -0.31(-9.49%) |
Feb 27, 2009 | 3.136 | 3.432 | 3.104 | 3.266 | 0 | +0.24(+7.86%) |
Feb 26, 2009 | 3.158 | 3.237 | 2.956 | 3.028 | 2,875,928 | -0.12(-3.67%) |
Feb 25, 2009 | 3.194 | 3.266 | 3.007 | 3.144 | 4,043,895 | -0.06(-2.02%) |
Feb 24, 2009 | 3.144 | 3.237 | 3.022 | 3.209 | 3,774,941 | +0.12(+3.73%) |
Feb 23, 2009 | 3.259 | 3.281 | 3.064 | 3.093 | 3,832,007 | -0.12(-3.81%) |
Feb 20, 2009 | 2.913 | 3.295 | 2.891 | 3.216 | 0 | +0.24(+7.99%) |
Feb 19, 2009 | 3.014 | 3.093 | 2.963 | 2.978 | 2,275,359 | +0.01(+0.49%) |
Feb 18, 2009 | 3.028 | 3.115 | 2.935 | 2.963 | 3,057,291 | -0.05(-1.67%) |
Feb 17, 2009 | 3.064 | 3.100 | 2.913 | 3.014 | 3,403,390 | -0.15(-4.78%) |
Feb 13, 2009 | 3.230 | 3.338 | 3.129 | 3.165 | 0 | -0.02(-0.68%) |
Feb 12, 2009 | 3.028 | 3.245 | 3.014 | 3.187 | 3,784,780 | +0.04(+1.38%) |
Feb 11, 2009 | 3.122 | 3.201 | 3.035 | 3.144 | 3,703,933 | +0.03(+0.93%) |
Feb 10, 2009 | 3.122 | 3.252 | 3.057 | 3.115 | 6,230,729 | -0.05(-1.59%) |
Feb 09, 2009 | 3.064 | 3.216 | 3.021 | 3.165 | 6,385,267 | +0.09(+2.81%) |
Feb 06, 2009 | 2.740 | 3.108 | 2.704 | 3.079 | 0 | +0.32(+11.78%) |
Feb 05, 2009 | 2.487 | 2.820 | 2.459 | 2.754 | 6,257,375 | +0.29(+11.70%) |
Feb 04, 2009 | 2.819 | 2.819 | 2.451 | 2.466 | 6,085,015 | -0.36(-12.76%) |
Feb 03, 2009 | 2.733 | 2.841 | 2.567 | 2.826 | 5,214,055 | +0.17(+6.23%) |
Feb 02, 2009 | 2.790 | 2.812 | 2.632 | 2.661 | 4,879,163 | -0.19(-6.82%) |
Jan 30, 2009 | 2.913 | 2.949 | 2.805 | 2.855 | 0 | -0.04(-1.25%) |
Jan 29, 2009 | 2.834 | 3.079 | 2.834 | 2.891 | 4,820,517 | -0.23(-7.39%) |
Jan 28, 2009 | 2.834 | 3.201 | 2.826 | 3.122 | 5,697,041 | +0.32(+11.31%) |
Jan 27, 2009 | 2.689 | 2.841 | 2.675 | 2.805 | 2,389,544 | +0.14(+5.42%) |
Jan 26, 2009 | 2.574 | 2.733 | 2.516 | 2.661 | 2,115,797 | +0.12(+4.53%) |
Jan 23, 2009 | 2.603 | 2.639 | 2.430 | 2.545 | 0 | -0.07(-2.76%) |
Jan 22, 2009 | 2.610 | 2.783 | 2.487 | 2.617 | 3,721,120 | -0.07(-2.68%) |
Jan 21, 2009 | 2.689 | 2.697 | 2.516 | 2.689 | 3,777,442 | +0.09(+3.61%) |
Jan 20, 2009 | 2.769 | 2.812 | 2.596 | 2.596 | 3,518,467 | -0.22(-7.93%) |
Jan 16, 2009 | 2.704 | 2.891 | 2.567 | 2.819 | 0 | +0.19(+7.12%) |
Jan 15, 2009 | 2.632 | 2.740 | 2.473 | 2.632 | 6,314,166 | -0.01(-0.54%) |
Jan 14, 2009 | 2.761 | 2.783 | 2.574 | 2.646 | 4,058,832 | -0.19(-6.85%) |
Jan 13, 2009 | 2.711 | 2.942 | 2.632 | 2.841 | 5,368,389 | +0.13(+4.79%) |
Jan 12, 2009 | 2.834 | 2.855 | 2.632 | 2.711 | 4,585,429 | -0.14(-5.05%) |
Jan 09, 2009 | 3.057 | 3.158 | 2.812 | 2.855 | 6,209,761 | -0.19(-6.38%) |
Jan 08, 2009 | 2.689 | 3.144 | 2.682 | 3.050 | 6,778,148 | +0.22(+7.63%) |
Jan 07, 2009 | 2.798 | 2.884 | 2.754 | 2.834 | 3,914,467 | -0.06(-2.24%) |
Jan 06, 2009 | 2.906 | 2.999 | 2.812 | 2.898 | 5,832,896 | +0.12(+4.15%) |
Jan 05, 2009 | 3.086 | 3.100 | 2.718 | 2.783 | 5,103,134 | -0.35(-11.06%) |
Jan 02, 2009 | 3.028 | 3.172 | 2.877 | 3.129 | 0 | +0.12(+3.83%) |