Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.290 | 3.790 | 3.150 | 3.670 | 389,408 | +0.50(+15.77%) |
Mar 30, 2009 | 3.450 | 3.890 | 3.150 | 3.170 | 513,322 | -0.38(-10.70%) |
Mar 26, 2009 | 3.090 | 3.690 | 2.950 | 3.550 | 399,203 | +0.60(+20.34%) |
Mar 25, 2009 | 2.470 | 3.630 | 2.470 | 2.950 | 922,546 | +0.52(+21.40%) |
Mar 24, 2009 | 2.700 | 2.800 | 2.380 | 2.430 | 504,059 | -0.30(-10.99%) |
Mar 23, 2009 | 2.680 | 2.730 | 2.680 | 2.730 | 350,754 | +0.07(+2.63%) |
Mar 20, 2009 | 2.660 | 2.660 | 2.400 | 2.660 | 281,026 | +0.00(+0.00%) |
Mar 19, 2009 | 2.760 | 2.760 | 2.580 | 2.660 | 173,469 | -0.03(-1.12%) |
Mar 18, 2009 | 2.540 | 2.800 | 2.360 | 2.690 | 239,797 | +0.11(+4.26%) |
Mar 17, 2009 | 2.500 | 2.630 | 2.230 | 2.580 | 216,136 | +0.13(+5.31%) |
Mar 16, 2009 | 2.730 | 2.730 | 2.340 | 2.450 | 191,348 | -0.27(-9.93%) |
Mar 13, 2009 | 2.710 | 2.760 | 2.500 | 2.720 | 0 | -0.07(-2.51%) |
Mar 12, 2009 | 2.810 | 2.830 | 2.440 | 2.790 | 608,372 | -0.01(-0.36%) |
Mar 11, 2009 | 2.910 | 3.000 | 2.690 | 2.800 | 169,114 | -0.04(-1.41%) |
Mar 10, 2009 | 2.640 | 3.040 | 2.590 | 2.840 | 323,657 | +0.32(+12.70%) |
Mar 09, 2009 | 2.520 | 2.640 | 2.410 | 2.520 | 392,459 | +0.00(+0.00%) |
Mar 06, 2009 | 2.650 | 2.680 | 2.495 | 2.520 | 0 | +0.02(+0.80%) |
Mar 05, 2009 | 2.580 | 2.690 | 2.420 | 2.500 | 503,915 | -0.11(-4.21%) |
Mar 04, 2009 | 2.490 | 2.650 | 2.450 | 2.610 | 235,873 | -0.08(-2.97%) |
Mar 02, 2009 | 3.000 | 3.000 | 2.140 | 2.690 | 407,541 | -0.56(-17.23%) |
Feb 27, 2009 | 3.080 | 3.260 | 2.750 | 3.250 | 0 | +0.05(+1.56%) |
Feb 26, 2009 | 3.430 | 3.510 | 3.200 | 3.200 | 428,529 | -0.15(-4.48%) |
Feb 25, 2009 | 3.550 | 3.650 | 3.240 | 3.350 | 363,821 | -0.12(-3.46%) |
Feb 24, 2009 | 3.260 | 3.550 | 3.190 | 3.470 | 262,642 | +0.30(+9.46%) |
Feb 23, 2009 | 3.230 | 3.580 | 3.170 | 3.170 | 455,031 | -0.08(-2.46%) |
Feb 20, 2009 | 3.010 | 3.420 | 2.890 | 3.250 | 779,112 | +0.27(+9.06%) |
Feb 19, 2009 | 4.210 | 4.210 | 2.980 | 2.980 | 1,373,213 | -1.01(-25.31%) |
Feb 18, 2009 | 3.950 | 4.365 | 3.870 | 3.990 | 420,560 | +0.12(+3.10%) |
Feb 17, 2009 | 3.990 | 4.290 | 3.820 | 3.870 | 295,307 | -0.38(-8.94%) |
Feb 13, 2009 | 4.320 | 4.410 | 4.080 | 4.250 | 335,670 | -0.05(-1.16%) |
Feb 12, 2009 | 4.320 | 4.410 | 3.960 | 4.300 | 768,946 | -0.21(-4.66%) |
Feb 11, 2009 | 4.630 | 4.780 | 4.050 | 4.510 | 773,600 | -0.12(-2.59%) |
Feb 10, 2009 | 5.090 | 5.350 | 4.560 | 4.630 | 368,743 | -0.47(-9.22%) |
Feb 09, 2009 | 5.280 | 5.360 | 5.050 | 5.100 | 343,315 | -0.18(-3.41%) |
Feb 06, 2009 | 4.830 | 5.400 | 4.760 | 5.280 | 402,683 | +0.36(+7.32%) |
Feb 05, 2009 | 4.690 | 5.010 | 4.690 | 4.920 | 263,044 | +0.08(+1.65%) |
Feb 04, 2009 | 5.040 | 5.220 | 4.800 | 4.840 | 255,064 | -0.17(-3.39%) |
Feb 03, 2009 | 4.880 | 5.130 | 4.710 | 5.010 | 361,484 | +0.24(+5.03%) |
Feb 02, 2009 | 5.220 | 5.330 | 4.700 | 4.770 | 354,249 | -0.41(-7.92%) |
Jan 30, 2009 | 5.580 | 5.670 | 5.130 | 5.180 | 0 | -0.24(-4.43%) |
Jan 29, 2009 | 5.550 | 5.700 | 5.370 | 5.420 | 487,082 | -0.25(-4.41%) |
Jan 28, 2009 | 5.650 | 5.850 | 5.510 | 5.670 | 533,536 | +0.23(+4.23%) |
Jan 27, 2009 | 5.380 | 5.520 | 5.290 | 5.440 | 509,868 | +0.06(+1.12%) |
Jan 26, 2009 | 5.220 | 5.600 | 5.220 | 5.380 | 426,701 | +0.16(+3.07%) |
Jan 23, 2009 | 4.700 | 5.400 | 4.700 | 5.220 | 501,426 | +0.56(+12.02%) |
Jan 22, 2009 | 4.960 | 5.050 | 4.630 | 4.660 | 300,358 | -0.49(-9.51%) |
Jan 21, 2009 | 4.820 | 5.170 | 4.550 | 5.150 | 344,916 | +0.46(+9.81%) |
Jan 20, 2009 | 5.200 | 5.270 | 4.660 | 4.690 | 279,246 | -0.57(-10.84%) |
Jan 16, 2009 | 5.220 | 5.260 | 4.750 | 5.260 | 413,121 | +0.18(+3.54%) |
Jan 15, 2009 | 4.810 | 5.250 | 4.640 | 5.080 | 384,793 | +0.23(+4.74%) |
Jan 14, 2009 | 5.000 | 5.060 | 4.530 | 4.850 | 478,496 | -0.29(-5.64%) |
Jan 13, 2009 | 5.250 | 5.390 | 5.000 | 5.140 | 325,884 | -0.15(-2.84%) |
Jan 12, 2009 | 5.870 | 5.870 | 5.120 | 5.290 | 619,054 | -0.46(-8.00%) |
Jan 09, 2009 | 6.720 | 6.850 | 5.540 | 5.750 | 586,335 | -0.70(-10.85%) |
Jan 08, 2009 | 6.860 | 6.860 | 6.090 | 6.450 | 449,548 | -0.38(-5.56%) |
Jan 07, 2009 | 7.500 | 7.500 | 6.640 | 6.830 | 380,227 | -0.78(-10.25%) |
Jan 06, 2009 | 6.720 | 7.740 | 6.720 | 7.610 | 544,293 | +0.86(+12.74%) |
Jan 05, 2009 | 6.700 | 7.000 | 6.400 | 6.750 | 393,088 | +0.05(+0.75%) |
Jan 02, 2009 | 6.090 | 6.820 | 6.030 | 6.700 | 0 | +0.55(+8.94%) |