Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.501 | 2.723 | 2.427 | 2.696 | 3,255,578 | +0.24(+9.86%) |
Mar 30, 2009 | 2.629 | 3.140 | 2.427 | 2.454 | 2,372,624 | -0.59(-19.43%) |
Mar 26, 2009 | 3.093 | 3.140 | 2.791 | 3.046 | 2,564,408 | +0.02(+0.67%) |
Mar 25, 2009 | 2.804 | 3.053 | 2.656 | 3.026 | 3,047,063 | +0.27(+9.76%) |
Mar 24, 2009 | 2.596 | 3.100 | 2.562 | 2.757 | 3,303,660 | -0.21(-7.03%) |
Mar 23, 2009 | 2.663 | 3.012 | 2.622 | 2.965 | 4,254,917 | +0.46(+18.23%) |
Mar 20, 2009 | 2.717 | 2.804 | 2.495 | 2.508 | 2,880,543 | -0.22(-7.96%) |
Mar 19, 2009 | 2.932 | 2.959 | 2.656 | 2.725 | 2,981,947 | -0.13(-4.65%) |
Mar 18, 2009 | 2.441 | 2.885 | 2.300 | 2.858 | 2,753,979 | +0.42(+17.08%) |
Mar 17, 2009 | 2.293 | 2.448 | 2.219 | 2.441 | 3,703,482 | +0.21(+9.34%) |
Mar 16, 2009 | 2.501 | 2.542 | 2.232 | 2.232 | 3,141,573 | -0.22(-8.79%) |
Mar 13, 2009 | 2.501 | 2.542 | 2.266 | 2.448 | 0 | -0.05(-2.15%) |
Mar 12, 2009 | 2.232 | 2.528 | 1.963 | 2.501 | 3,777,729 | +0.24(+10.71%) |
Mar 11, 2009 | 2.293 | 2.407 | 2.044 | 2.259 | 3,602,066 | +0.06(+2.75%) |
Mar 10, 2009 | 2.004 | 2.266 | 1.963 | 2.199 | 4,894,241 | +0.28(+14.74%) |
Mar 09, 2009 | 1.970 | 2.024 | 1.863 | 1.916 | 2,409,990 | -0.10(-5.00%) |
Mar 06, 2009 | 1.789 | 2.058 | 1.755 | 2.017 | 0 | +0.18(+9.89%) |
Mar 05, 2009 | 1.937 | 1.970 | 1.795 | 1.836 | 2,983,861 | -0.14(-7.14%) |
Mar 04, 2009 | 2.017 | 2.058 | 1.816 | 1.977 | 2,548,727 | +0.09(+5.00%) |
Mar 02, 2009 | 2.024 | 2.084 | 1.856 | 1.883 | 3,414,668 | -0.20(-9.39%) |
Feb 27, 2009 | 2.232 | 2.461 | 2.024 | 2.078 | 0 | +0.06(+3.00%) |
Feb 26, 2009 | 2.172 | 2.232 | 1.997 | 2.017 | 2,044,369 | -0.15(-7.12%) |
Feb 25, 2009 | 2.239 | 2.320 | 2.071 | 2.172 | 2,153,953 | -0.11(-4.72%) |
Feb 24, 2009 | 2.051 | 2.286 | 1.977 | 2.279 | 3,825,768 | +0.29(+14.53%) |
Feb 23, 2009 | 2.253 | 2.279 | 1.970 | 1.990 | 3,039,611 | -0.23(-10.30%) |
Feb 20, 2009 | 1.970 | 2.306 | 1.918 | 2.219 | 3,244,408 | +0.18(+8.91%) |
Feb 19, 2009 | 2.165 | 2.206 | 2.024 | 2.037 | 2,070,036 | -0.09(-4.42%) |
Feb 18, 2009 | 2.185 | 2.199 | 2.004 | 2.132 | 2,001,529 | -0.01(-0.31%) |
Feb 17, 2009 | 2.253 | 2.259 | 2.118 | 2.138 | 3,152,366 | -0.25(-10.42%) |
Feb 13, 2009 | 2.501 | 2.575 | 2.380 | 2.387 | 2,875,157 | -0.10(-4.05%) |
Feb 12, 2009 | 2.421 | 2.508 | 2.219 | 2.488 | 3,609,819 | -0.03(-1.33%) |
Feb 11, 2009 | 2.548 | 2.548 | 2.387 | 2.522 | 2,775,966 | +0.07(+2.74%) |
Feb 10, 2009 | 2.669 | 2.710 | 2.394 | 2.454 | 3,344,621 | -0.24(-8.75%) |
Feb 09, 2009 | 2.636 | 2.703 | 2.521 | 2.690 | 1,409,447 | +0.00(+0.00%) |
Feb 06, 2009 | 2.616 | 2.717 | 2.555 | 2.690 | 5,328,375 | +0.11(+4.44%) |
Feb 05, 2009 | 2.562 | 2.706 | 2.474 | 2.575 | 3,289,383 | -0.03(-1.29%) |
Feb 04, 2009 | 2.710 | 2.797 | 2.582 | 2.609 | 5,007,295 | -0.11(-3.96%) |
Feb 03, 2009 | 2.797 | 2.864 | 2.696 | 2.717 | 3,611,699 | -0.06(-2.18%) |
Feb 02, 2009 | 2.696 | 2.811 | 2.676 | 2.777 | 1,952,718 | +0.02(+0.73%) |
Jan 30, 2009 | 2.891 | 2.891 | 2.669 | 2.757 | 0 | -0.03(-0.97%) |
Jan 29, 2009 | 2.999 | 2.999 | 2.730 | 2.784 | 3,311,842 | -0.27(-8.81%) |
Jan 28, 2009 | 3.086 | 3.154 | 2.992 | 3.053 | 4,681,339 | +0.05(+1.57%) |
Jan 27, 2009 | 3.093 | 3.093 | 2.925 | 3.006 | 1,309,106 | +0.00(+0.00%) |
Jan 26, 2009 | 3.093 | 3.228 | 2.871 | 3.006 | 2,328,163 | -0.08(-2.61%) |
Jan 23, 2009 | 2.696 | 3.133 | 2.696 | 3.086 | 2,416,631 | +0.19(+6.74%) |
Jan 22, 2009 | 2.952 | 3.073 | 2.844 | 2.891 | 3,779,712 | -0.19(-6.32%) |
Jan 21, 2009 | 2.723 | 3.127 | 2.717 | 3.086 | 4,574,717 | +0.44(+16.50%) |
Jan 20, 2009 | 2.999 | 3.160 | 2.649 | 2.649 | 3,702,261 | -0.45(-14.53%) |
Jan 16, 2009 | 3.046 | 3.207 | 2.844 | 3.100 | 3,182,182 | +0.01(+0.44%) |
Jan 15, 2009 | 2.831 | 3.254 | 2.636 | 3.086 | 3,667,147 | +0.24(+8.51%) |
Jan 14, 2009 | 3.073 | 3.127 | 2.804 | 2.844 | 2,210,622 | -0.34(-10.57%) |
Jan 13, 2009 | 3.181 | 3.228 | 2.992 | 3.181 | 1,940,849 | +0.04(+1.28%) |
Jan 12, 2009 | 3.349 | 3.362 | 2.986 | 3.140 | 3,131,690 | -0.26(-7.71%) |
Jan 09, 2009 | 3.577 | 3.597 | 3.328 | 3.402 | 2,751,460 | -0.19(-5.42%) |
Jan 08, 2009 | 3.523 | 3.631 | 3.429 | 3.597 | 1,834,075 | +0.06(+1.71%) |
Jan 07, 2009 | 3.436 | 3.618 | 3.302 | 3.537 | 2,632,967 | -0.03(-0.94%) |
Jan 06, 2009 | 3.167 | 3.644 | 3.167 | 3.571 | 2,927,189 | +0.41(+12.98%) |
Jan 05, 2009 | 3.389 | 3.409 | 3.154 | 3.160 | 2,333,815 | -0.24(-7.11%) |
Jan 02, 2009 | 3.416 | 3.792 | 3.382 | 3.402 | 0 | -0.01(-0.20%) |