Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.097 | 3.283 | 2.992 | 3.103 | 997,697 | -0.05(-1.57%) |
Mar 30, 2009 | 3.431 | 3.431 | 3.122 | 3.153 | 717,131 | -0.47(-12.99%) |
Mar 26, 2009 | 3.289 | 3.636 | 3.289 | 3.623 | 464,570 | +0.33(+10.17%) |
Mar 25, 2009 | 3.332 | 3.438 | 3.140 | 3.289 | 570,114 | +0.02(+0.57%) |
Mar 24, 2009 | 3.258 | 3.407 | 3.239 | 3.270 | 469,040 | -0.01(-0.19%) |
Mar 23, 2009 | 3.134 | 3.301 | 3.128 | 3.277 | 770,927 | +0.19(+6.01%) |
Mar 20, 2009 | 3.109 | 3.116 | 2.911 | 3.091 | 850,382 | +0.03(+1.01%) |
Mar 19, 2009 | 3.072 | 3.091 | 2.961 | 3.060 | 396,785 | +0.07(+2.28%) |
Mar 18, 2009 | 2.880 | 3.103 | 2.806 | 2.992 | 575,782 | +0.14(+5.00%) |
Mar 17, 2009 | 2.855 | 2.893 | 2.756 | 2.849 | 984,069 | -0.03(-1.08%) |
Mar 16, 2009 | 2.967 | 3.004 | 2.843 | 2.880 | 369,252 | -0.02(-0.85%) |
Mar 13, 2009 | 2.948 | 2.992 | 2.868 | 2.905 | 0 | -0.01(-0.42%) |
Mar 12, 2009 | 2.608 | 2.948 | 2.527 | 2.917 | 708,549 | +0.28(+10.56%) |
Mar 11, 2009 | 2.533 | 2.670 | 2.490 | 2.639 | 622,902 | +0.12(+4.67%) |
Mar 10, 2009 | 2.397 | 2.546 | 2.354 | 2.521 | 838,850 | +0.15(+6.54%) |
Mar 09, 2009 | 2.354 | 2.478 | 2.329 | 2.366 | 807,966 | -0.04(-1.80%) |
Mar 06, 2009 | 2.385 | 2.471 | 1.877 | 2.409 | 0 | +0.05(+2.10%) |
Mar 05, 2009 | 2.471 | 2.471 | 2.348 | 2.360 | 1,577,265 | -0.12(-4.75%) |
Mar 04, 2009 | 2.509 | 2.595 | 2.360 | 2.478 | 1,439,571 | +0.07(+2.83%) |
Mar 02, 2009 | 2.478 | 2.546 | 2.382 | 2.409 | 812,223 | -0.09(-3.47%) |
Feb 27, 2009 | 2.527 | 2.601 | 2.453 | 2.496 | 0 | -0.10(-3.82%) |
Feb 26, 2009 | 2.595 | 2.682 | 2.540 | 2.595 | 543,850 | +0.01(+0.24%) |
Feb 25, 2009 | 2.670 | 2.688 | 2.552 | 2.589 | 667,782 | -0.12(-4.35%) |
Feb 24, 2009 | 2.583 | 2.732 | 2.564 | 2.707 | 750,144 | +0.17(+6.85%) |
Feb 23, 2009 | 2.682 | 2.688 | 2.533 | 2.533 | 771,198 | -0.11(-3.99%) |
Feb 20, 2009 | 2.651 | 2.707 | 2.478 | 2.639 | 756,007 | -0.08(-2.96%) |
Feb 19, 2009 | 2.769 | 2.862 | 2.713 | 2.719 | 818,384 | -0.04(-1.35%) |
Feb 18, 2009 | 2.713 | 2.837 | 2.657 | 2.756 | 897,158 | +0.06(+2.30%) |
Feb 17, 2009 | 2.676 | 2.744 | 2.657 | 2.694 | 1,076,166 | -0.06(-2.25%) |
Feb 13, 2009 | 2.713 | 2.775 | 2.694 | 2.756 | 704,022 | +0.00(+0.00%) |
Feb 12, 2009 | 2.756 | 2.787 | 2.614 | 2.756 | 791,661 | -0.05(-1.77%) |
Feb 11, 2009 | 2.800 | 2.948 | 2.787 | 2.806 | 601,977 | -0.01(-0.44%) |
Feb 10, 2009 | 2.880 | 2.948 | 2.769 | 2.818 | 1,007,406 | -0.08(-2.78%) |
Feb 09, 2009 | 2.756 | 2.930 | 2.707 | 2.899 | 910,684 | +0.09(+3.31%) |
Feb 06, 2009 | 2.725 | 2.843 | 2.701 | 2.806 | 765,060 | +0.06(+2.26%) |
Feb 05, 2009 | 2.608 | 2.793 | 2.589 | 2.744 | 1,168,203 | +0.10(+3.75%) |
Feb 04, 2009 | 2.694 | 2.744 | 2.626 | 2.645 | 835,862 | -0.06(-2.06%) |
Feb 03, 2009 | 2.763 | 2.763 | 2.626 | 2.701 | 988,101 | -0.01(-0.46%) |
Feb 02, 2009 | 2.651 | 2.744 | 2.601 | 2.713 | 832,667 | +0.04(+1.39%) |
Jan 30, 2009 | 2.831 | 2.874 | 2.639 | 2.676 | 0 | -0.19(-6.70%) |
Jan 29, 2009 | 2.936 | 2.967 | 2.787 | 2.868 | 1,074,021 | -0.14(-4.54%) |
Jan 28, 2009 | 2.862 | 3.097 | 2.862 | 3.004 | 882,615 | +0.16(+5.66%) |
Jan 27, 2009 | 2.924 | 2.930 | 2.831 | 2.843 | 1,102,906 | -0.01(-0.43%) |
Jan 26, 2009 | 2.868 | 2.986 | 2.800 | 2.855 | 1,018,026 | +0.03(+1.10%) |
Jan 23, 2009 | 2.732 | 2.948 | 2.701 | 2.824 | 1,265,546 | +0.06(+2.24%) |
Jan 22, 2009 | 2.855 | 2.899 | 2.707 | 2.763 | 1,493,698 | -0.11(-3.88%) |
Jan 21, 2009 | 2.713 | 2.874 | 2.632 | 2.874 | 2,446,875 | +0.19(+7.16%) |
Jan 20, 2009 | 2.880 | 2.880 | 2.626 | 2.682 | 2,361,128 | -0.20(-6.88%) |
Jan 16, 2009 | 2.911 | 2.936 | 2.732 | 2.880 | 1,758,138 | +0.02(+0.87%) |
Jan 15, 2009 | 2.855 | 2.936 | 2.682 | 2.855 | 3,503,034 | -0.04(-1.28%) |
Jan 14, 2009 | 3.004 | 3.038 | 2.868 | 2.893 | 2,556,816 | -0.13(-4.30%) |
Jan 13, 2009 | 3.035 | 3.035 | 2.955 | 3.023 | 1,383,377 | +0.01(+0.41%) |
Jan 12, 2009 | 3.184 | 3.184 | 2.998 | 3.010 | 2,420,771 | -0.10(-3.19%) |
Jan 09, 2009 | 3.246 | 3.270 | 3.109 | 3.109 | 2,389,421 | -0.09(-2.71%) |
Jan 08, 2009 | 3.159 | 3.215 | 3.097 | 3.196 | 3,602,920 | +0.05(+1.58%) |
Jan 07, 2009 | 3.301 | 3.301 | 3.103 | 3.147 | 1,520,193 | -0.15(-4.51%) |
Jan 06, 2009 | 3.425 | 3.462 | 3.295 | 3.295 | 2,206,932 | -0.10(-2.92%) |
Jan 05, 2009 | 3.623 | 3.684 | 3.382 | 3.394 | 3,655,103 | -0.22(-6.16%) |
Jan 02, 2009 | 3.543 | 3.685 | 3.444 | 3.617 | 0 | +0.14(+3.91%) |