Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.959 | 2.959 | 2.738 | 2.791 | 157,402 | +0.06(+2.09%) |
Mar 30, 2009 | 2.743 | 2.747 | 2.708 | 2.734 | 113,864 | +0.00(+0.16%) |
Mar 26, 2009 | 2.765 | 2.769 | 2.721 | 2.730 | 210,114 | -0.01(-0.32%) |
Mar 25, 2009 | 2.708 | 2.756 | 2.707 | 2.738 | 104,436 | +0.05(+1.80%) |
Mar 24, 2009 | 2.712 | 2.756 | 2.690 | 2.690 | 219,304 | -0.07(-2.55%) |
Mar 23, 2009 | 2.774 | 2.791 | 2.743 | 2.760 | 125,825 | +0.03(+0.97%) |
Mar 20, 2009 | 2.672 | 2.747 | 2.672 | 2.734 | 181,590 | +0.06(+2.31%) |
Mar 19, 2009 | 2.686 | 2.703 | 2.655 | 2.672 | 74,219 | +0.00(+0.00%) |
Mar 18, 2009 | 2.664 | 2.683 | 2.628 | 2.672 | 52,907 | +0.02(+0.66%) |
Mar 17, 2009 | 2.677 | 2.686 | 2.615 | 2.655 | 79,568 | +0.00(+0.00%) |
Mar 16, 2009 | 2.655 | 2.677 | 2.615 | 2.655 | 113,739 | +0.04(+1.52%) |
Mar 13, 2009 | 2.642 | 2.642 | 2.536 | 2.615 | 0 | -0.02(-0.67%) |
Mar 12, 2009 | 2.589 | 2.646 | 2.584 | 2.633 | 48,782 | +0.04(+1.36%) |
Mar 11, 2009 | 2.620 | 2.637 | 2.589 | 2.598 | 123,052 | +0.01(+0.51%) |
Mar 10, 2009 | 2.554 | 2.598 | 2.554 | 2.584 | 94,864 | +0.03(+1.03%) |
Mar 09, 2009 | 2.589 | 2.611 | 2.554 | 2.558 | 144,925 | -0.03(-1.19%) |
Mar 06, 2009 | 2.576 | 2.637 | 2.567 | 2.589 | 0 | -0.01(-0.34%) |
Mar 05, 2009 | 2.589 | 2.615 | 2.562 | 2.598 | 199,995 | -0.03(-1.01%) |
Mar 04, 2009 | 2.602 | 2.642 | 2.602 | 2.624 | 336,589 | +0.01(+0.34%) |
Mar 02, 2009 | 2.655 | 2.655 | 2.523 | 2.615 | 462,324 | -0.11(-3.88%) |
Feb 27, 2009 | 2.796 | 2.804 | 2.642 | 2.721 | 0 | +0.03(+0.98%) |
Feb 26, 2009 | 2.611 | 2.694 | 2.611 | 2.694 | 344,058 | +0.09(+3.55%) |
Feb 25, 2009 | 2.615 | 2.624 | 2.567 | 2.602 | 133,616 | -0.02(-0.67%) |
Feb 24, 2009 | 2.576 | 2.620 | 2.435 | 2.620 | 361,627 | +0.13(+5.31%) |
Feb 23, 2009 | 2.615 | 2.615 | 2.487 | 2.487 | 244,596 | -0.07(-2.92%) |
Feb 20, 2009 | 2.659 | 2.659 | 2.523 | 2.562 | 0 | -0.11(-3.96%) |
Feb 19, 2009 | 2.650 | 2.699 | 2.633 | 2.668 | 102,621 | +0.02(+0.83%) |
Feb 18, 2009 | 2.708 | 2.708 | 2.642 | 2.646 | 252,652 | -0.06(-2.28%) |
Feb 17, 2009 | 2.760 | 2.760 | 2.690 | 2.708 | 254,083 | -0.07(-2.38%) |
Feb 13, 2009 | 2.857 | 2.862 | 2.774 | 2.774 | 172,398 | -0.08(-2.93%) |
Feb 12, 2009 | 2.831 | 2.888 | 2.778 | 2.857 | 179,970 | +0.05(+1.88%) |
Feb 11, 2009 | 2.831 | 2.866 | 2.787 | 2.804 | 104,022 | -0.00(-0.16%) |
Feb 10, 2009 | 2.835 | 2.848 | 2.796 | 2.809 | 149,089 | -0.03(-0.93%) |
Feb 09, 2009 | 2.791 | 2.844 | 2.791 | 2.835 | 230,522 | +0.03(+1.10%) |
Feb 06, 2009 | 2.818 | 2.857 | 2.784 | 2.804 | 151,696 | -0.01(-0.47%) |
Feb 05, 2009 | 2.884 | 2.884 | 2.813 | 2.818 | 116,853 | -0.04(-1.39%) |
Feb 04, 2009 | 2.884 | 2.915 | 2.857 | 2.857 | 130,684 | -0.03(-0.92%) |
Feb 03, 2009 | 2.862 | 2.897 | 2.848 | 2.884 | 89,562 | +0.01(+0.46%) |
Feb 02, 2009 | 2.818 | 2.879 | 2.774 | 2.870 | 164,573 | +0.05(+1.88%) |
Jan 30, 2009 | 2.853 | 2.853 | 2.765 | 2.818 | 0 | +0.00(+0.16%) |
Jan 29, 2009 | 2.831 | 2.831 | 2.778 | 2.813 | 113,092 | +0.00(+0.16%) |
Jan 28, 2009 | 2.813 | 2.813 | 2.791 | 2.809 | 66,481 | +0.01(+0.31%) |
Jan 27, 2009 | 2.840 | 2.840 | 2.774 | 2.800 | 145,654 | +0.00(+0.00%) |
Jan 26, 2009 | 2.857 | 2.857 | 2.774 | 2.800 | 131,767 | -0.04(-1.55%) |
Jan 23, 2009 | 2.782 | 2.844 | 2.738 | 2.844 | 129,698 | +0.06(+2.05%) |
Jan 22, 2009 | 2.831 | 2.831 | 2.756 | 2.787 | 123,549 | -0.04(-1.25%) |
Jan 21, 2009 | 2.818 | 2.840 | 2.787 | 2.822 | 157,254 | +0.06(+2.23%) |
Jan 20, 2009 | 2.782 | 2.813 | 2.752 | 2.760 | 187,071 | -0.02(-0.63%) |
Jan 16, 2009 | 2.712 | 2.778 | 2.708 | 2.778 | 0 | +0.07(+2.44%) |
Jan 15, 2009 | 2.668 | 2.712 | 2.659 | 2.712 | 181,174 | +0.04(+1.48%) |
Jan 14, 2009 | 2.765 | 2.765 | 2.668 | 2.672 | 184,057 | -0.08(-2.88%) |
Jan 13, 2009 | 2.721 | 2.769 | 2.699 | 2.752 | 142,545 | +0.01(+0.32%) |
Jan 12, 2009 | 2.694 | 2.743 | 2.690 | 2.743 | 165,052 | +0.04(+1.47%) |
Jan 09, 2009 | 2.703 | 2.721 | 2.672 | 2.703 | 215,538 | +0.04(+1.32%) |
Jan 08, 2009 | 2.580 | 2.681 | 2.580 | 2.668 | 131,211 | +0.07(+2.71%) |
Jan 07, 2009 | 2.677 | 2.681 | 2.598 | 2.598 | 163,694 | -0.08(-2.96%) |
Jan 06, 2009 | 2.576 | 2.677 | 2.576 | 2.677 | 226,273 | +0.10(+3.93%) |
Jan 05, 2009 | 2.514 | 2.580 | 2.509 | 2.576 | 185,356 | +0.08(+3.17%) |
Jan 02, 2009 | 2.430 | 2.531 | 2.430 | 2.496 | 0 | +0.05(+1.98%) |