Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.740 | 2.740 | 2.536 | 2.585 | 169,987 | +0.05(+2.09%) |
Mar 30, 2009 | 2.540 | 2.544 | 2.507 | 2.532 | 122,968 | +0.00(+0.16%) |
Mar 26, 2009 | 2.560 | 2.564 | 2.519 | 2.528 | 226,913 | -0.01(-0.32%) |
Mar 25, 2009 | 2.507 | 2.552 | 2.507 | 2.536 | 112,785 | +0.04(+1.80%) |
Mar 24, 2009 | 2.511 | 2.552 | 2.491 | 2.491 | 236,838 | -0.07(-2.55%) |
Mar 23, 2009 | 2.568 | 2.585 | 2.540 | 2.556 | 135,885 | +0.02(+0.97%) |
Mar 20, 2009 | 2.475 | 2.544 | 2.475 | 2.532 | 196,108 | +0.06(+2.31%) |
Mar 19, 2009 | 2.487 | 2.503 | 2.458 | 2.475 | 80,153 | +0.00(+0.00%) |
Mar 18, 2009 | 2.466 | 2.484 | 2.434 | 2.475 | 57,137 | +0.02(+0.66%) |
Mar 17, 2009 | 2.479 | 2.487 | 2.422 | 2.458 | 85,930 | +0.00(+0.00%) |
Mar 16, 2009 | 2.458 | 2.479 | 2.422 | 2.458 | 122,833 | +0.04(+1.52%) |
Mar 13, 2009 | 2.446 | 2.446 | 2.348 | 2.422 | 0 | -0.02(-0.67%) |
Mar 12, 2009 | 2.397 | 2.450 | 2.393 | 2.438 | 52,682 | +0.03(+1.36%) |
Mar 11, 2009 | 2.426 | 2.442 | 2.397 | 2.405 | 132,890 | +0.01(+0.51%) |
Mar 10, 2009 | 2.364 | 2.405 | 2.364 | 2.393 | 102,449 | +0.04(+1.72%) |
Mar 09, 2009 | 2.381 | 2.401 | 2.349 | 2.353 | 157,570 | -0.03(-1.19%) |
Mar 06, 2009 | 2.369 | 2.426 | 2.361 | 2.381 | 0 | -0.01(-0.34%) |
Mar 05, 2009 | 2.381 | 2.405 | 2.357 | 2.389 | 217,445 | -0.02(-1.01%) |
Mar 04, 2009 | 2.393 | 2.430 | 2.393 | 2.413 | 365,957 | +0.01(+0.34%) |
Mar 02, 2009 | 2.442 | 2.442 | 2.320 | 2.405 | 502,662 | -0.10(-3.88%) |
Feb 27, 2009 | 2.571 | 2.579 | 2.430 | 2.502 | 0 | +0.02(+0.98%) |
Feb 26, 2009 | 2.401 | 2.478 | 2.401 | 2.478 | 374,077 | +0.09(+3.55%) |
Feb 25, 2009 | 2.405 | 2.413 | 2.361 | 2.393 | 145,274 | -0.02(-0.67%) |
Feb 24, 2009 | 2.369 | 2.409 | 2.239 | 2.409 | 393,179 | +0.12(+5.31%) |
Feb 23, 2009 | 2.405 | 2.405 | 2.288 | 2.288 | 265,937 | -0.07(-2.92%) |
Feb 20, 2009 | 2.446 | 2.446 | 2.320 | 2.357 | 0 | -0.10(-3.96%) |
Feb 19, 2009 | 2.438 | 2.482 | 2.421 | 2.454 | 111,574 | +0.02(+0.83%) |
Feb 18, 2009 | 2.490 | 2.490 | 2.430 | 2.434 | 274,696 | -0.06(-2.28%) |
Feb 17, 2009 | 2.539 | 2.539 | 2.474 | 2.490 | 276,252 | -0.06(-2.38%) |
Feb 13, 2009 | 2.628 | 2.632 | 2.551 | 2.551 | 187,439 | -0.08(-2.93%) |
Feb 12, 2009 | 2.604 | 2.656 | 2.555 | 2.628 | 195,673 | +0.05(+1.88%) |
Feb 11, 2009 | 2.604 | 2.636 | 2.563 | 2.579 | 113,098 | +0.01(+0.46%) |
Feb 10, 2009 | 2.592 | 2.604 | 2.556 | 2.568 | 163,094 | -0.02(-0.93%) |
Feb 09, 2009 | 2.552 | 2.600 | 2.552 | 2.592 | 252,177 | +0.03(+1.10%) |
Feb 06, 2009 | 2.576 | 2.612 | 2.545 | 2.564 | 165,946 | -0.01(-0.47%) |
Feb 05, 2009 | 2.636 | 2.636 | 2.572 | 2.576 | 127,830 | -0.04(-1.39%) |
Feb 04, 2009 | 2.636 | 2.664 | 2.612 | 2.612 | 142,960 | -0.02(-0.92%) |
Feb 03, 2009 | 2.616 | 2.648 | 2.604 | 2.636 | 97,976 | +0.01(+0.46%) |
Feb 02, 2009 | 2.576 | 2.632 | 2.535 | 2.624 | 180,032 | +0.05(+1.87%) |
Jan 30, 2009 | 2.608 | 2.608 | 2.527 | 2.576 | 0 | +0.00(+0.16%) |
Jan 29, 2009 | 2.588 | 2.588 | 2.539 | 2.572 | 123,715 | +0.00(+0.16%) |
Jan 28, 2009 | 2.572 | 2.572 | 2.552 | 2.568 | 72,726 | +0.01(+0.31%) |
Jan 27, 2009 | 2.596 | 2.596 | 2.535 | 2.560 | 159,337 | +0.00(+0.00%) |
Jan 26, 2009 | 2.612 | 2.612 | 2.535 | 2.560 | 144,145 | -0.04(-1.55%) |
Jan 23, 2009 | 2.544 | 2.600 | 2.503 | 2.600 | 141,881 | +0.05(+2.05%) |
Jan 22, 2009 | 2.588 | 2.588 | 2.519 | 2.548 | 135,155 | -0.03(-1.25%) |
Jan 21, 2009 | 2.576 | 2.596 | 2.548 | 2.580 | 172,026 | +0.06(+2.23%) |
Jan 20, 2009 | 2.544 | 2.572 | 2.515 | 2.523 | 204,644 | -0.02(-0.63%) |
Jan 16, 2009 | 2.479 | 2.539 | 2.475 | 2.539 | 0 | +0.06(+2.44%) |
Jan 15, 2009 | 2.439 | 2.479 | 2.431 | 2.479 | 198,193 | +0.04(+1.48%) |
Jan 14, 2009 | 2.527 | 2.527 | 2.439 | 2.443 | 201,347 | -0.07(-2.88%) |
Jan 13, 2009 | 2.487 | 2.531 | 2.467 | 2.515 | 155,935 | +0.02(+0.95%) |
Jan 12, 2009 | 2.448 | 2.492 | 2.444 | 2.492 | 181,694 | +0.04(+1.47%) |
Jan 09, 2009 | 2.456 | 2.472 | 2.428 | 2.456 | 237,270 | +0.03(+1.32%) |
Jan 08, 2009 | 2.344 | 2.436 | 2.344 | 2.424 | 144,440 | +0.06(+2.71%) |
Jan 07, 2009 | 2.432 | 2.436 | 2.360 | 2.360 | 180,199 | -0.07(-2.96%) |
Jan 06, 2009 | 2.340 | 2.432 | 2.340 | 2.432 | 249,087 | +0.09(+3.93%) |
Jan 05, 2009 | 2.284 | 2.344 | 2.280 | 2.340 | 204,045 | +0.07(+3.17%) |
Jan 02, 2009 | 2.208 | 2.300 | 2.208 | 2.268 | 0 | +0.04(+1.98%) |