Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.500 | 2.509 | 2.410 | 2.440 | 51,541 | +0.01(+0.41%) |
Mar 30, 2009 | 2.510 | 2.565 | 2.420 | 2.430 | 60,645 | -0.37(-13.21%) |
Mar 26, 2009 | 2.680 | 2.890 | 2.680 | 2.800 | 131,268 | +0.16(+6.06%) |
Mar 25, 2009 | 2.680 | 2.820 | 2.540 | 2.640 | 58,807 | +0.02(+0.76%) |
Mar 24, 2009 | 2.870 | 2.870 | 2.620 | 2.620 | 32,875 | -0.30(-10.27%) |
Mar 23, 2009 | 2.700 | 2.920 | 2.690 | 2.920 | 66,085 | +0.27(+10.19%) |
Mar 20, 2009 | 2.600 | 2.740 | 2.570 | 2.650 | 362,669 | -0.06(-2.21%) |
Mar 19, 2009 | 2.860 | 2.870 | 2.690 | 2.710 | 19,115 | -0.10(-3.56%) |
Mar 18, 2009 | 2.700 | 2.860 | 2.690 | 2.810 | 48,684 | +0.10(+3.69%) |
Mar 17, 2009 | 2.610 | 2.710 | 2.549 | 2.710 | 20,800 | +0.09(+3.44%) |
Mar 16, 2009 | 2.560 | 2.675 | 2.560 | 2.620 | 30,800 | +0.09(+3.56%) |
Mar 13, 2009 | 2.480 | 2.530 | 2.340 | 2.530 | 0 | +0.07(+2.85%) |
Mar 12, 2009 | 2.280 | 2.460 | 2.100 | 2.460 | 173,680 | +0.16(+6.96%) |
Mar 11, 2009 | 2.550 | 2.580 | 2.280 | 2.300 | 27,256 | -0.25(-9.80%) |
Mar 10, 2009 | 2.260 | 2.550 | 2.220 | 2.550 | 58,327 | +0.36(+16.44%) |
Mar 09, 2009 | 2.380 | 2.440 | 2.180 | 2.190 | 36,764 | -0.21(-8.75%) |
Mar 06, 2009 | 2.670 | 2.710 | 2.370 | 2.400 | 0 | -0.26(-9.77%) |
Mar 05, 2009 | 2.770 | 2.790 | 2.650 | 2.660 | 9,800 | -0.20(-6.99%) |
Mar 04, 2009 | 2.910 | 2.950 | 2.810 | 2.860 | 36,675 | -0.04(-1.38%) |
Mar 02, 2009 | 2.920 | 2.930 | 2.760 | 2.900 | 51,879 | +0.00(+0.00%) |
Feb 27, 2009 | 2.870 | 3.000 | 2.810 | 2.900 | 0 | -0.03(-1.02%) |
Feb 26, 2009 | 2.930 | 3.000 | 2.910 | 2.930 | 50,547 | +0.02(+0.69%) |
Feb 25, 2009 | 3.010 | 3.050 | 2.900 | 2.910 | 42,096 | -0.12(-3.96%) |
Feb 24, 2009 | 2.940 | 3.030 | 2.940 | 3.030 | 38,126 | +0.13(+4.48%) |
Feb 23, 2009 | 3.010 | 3.180 | 2.900 | 2.900 | 56,332 | -0.10(-3.33%) |
Feb 20, 2009 | 2.940 | 3.050 | 2.940 | 3.000 | 136,187 | +0.00(+0.00%) |
Feb 19, 2009 | 3.000 | 3.080 | 2.970 | 3.000 | 75,000 | +0.05(+1.69%) |
Feb 18, 2009 | 2.960 | 3.000 | 2.910 | 2.950 | 47,533 | +0.01(+0.34%) |
Feb 17, 2009 | 3.000 | 3.020 | 2.850 | 2.940 | 72,551 | -0.22(-6.96%) |
Feb 13, 2009 | 2.840 | 3.270 | 2.840 | 3.160 | 74,793 | +0.33(+11.66%) |
Feb 12, 2009 | 2.800 | 2.870 | 2.730 | 2.830 | 59,521 | +0.04(+1.43%) |
Feb 11, 2009 | 2.760 | 2.940 | 2.700 | 2.790 | 120,508 | +0.04(+1.45%) |
Feb 10, 2009 | 3.030 | 3.050 | 2.700 | 2.750 | 69,206 | -0.31(-10.13%) |
Feb 09, 2009 | 3.080 | 3.160 | 2.900 | 3.060 | 79,724 | -0.04(-1.29%) |
Feb 06, 2009 | 2.850 | 3.190 | 2.850 | 3.100 | 176,311 | +0.25(+8.77%) |
Feb 05, 2009 | 2.560 | 3.030 | 2.550 | 2.850 | 179,174 | +0.26(+10.04%) |
Feb 04, 2009 | 2.690 | 2.690 | 2.440 | 2.590 | 560,386 | -0.07(-2.63%) |
Feb 03, 2009 | 2.725 | 2.740 | 2.640 | 2.660 | 160,813 | +0.01(+0.38%) |
Feb 02, 2009 | 2.580 | 2.730 | 2.540 | 2.650 | 118,367 | +0.02(+0.76%) |
Jan 30, 2009 | 2.780 | 2.800 | 2.630 | 2.630 | 0 | -0.13(-4.71%) |
Jan 29, 2009 | 2.800 | 2.830 | 2.620 | 2.760 | 88,678 | -0.08(-2.82%) |
Jan 28, 2009 | 2.740 | 2.870 | 2.640 | 2.840 | 112,683 | +0.19(+7.17%) |
Jan 27, 2009 | 2.690 | 2.690 | 2.490 | 2.650 | 189,194 | +0.03(+1.15%) |
Jan 26, 2009 | 2.510 | 2.720 | 2.510 | 2.620 | 95,300 | +0.12(+4.80%) |
Jan 23, 2009 | 2.400 | 2.700 | 2.370 | 2.500 | 78,489 | +0.10(+4.17%) |
Jan 22, 2009 | 2.550 | 2.550 | 2.360 | 2.400 | 26,798 | -0.18(-6.98%) |
Jan 21, 2009 | 2.400 | 2.780 | 2.380 | 2.580 | 99,176 | +0.16(+6.61%) |
Jan 20, 2009 | 2.690 | 2.700 | 2.220 | 2.420 | 81,749 | -0.32(-11.68%) |
Jan 16, 2009 | 2.880 | 2.920 | 2.600 | 2.740 | 54,290 | -0.13(-4.53%) |
Jan 15, 2009 | 2.660 | 2.870 | 2.400 | 2.870 | 77,283 | +0.20(+7.49%) |
Jan 14, 2009 | 2.930 | 2.930 | 2.650 | 2.670 | 70,133 | -0.23(-7.93%) |
Jan 13, 2009 | 2.910 | 2.990 | 2.820 | 2.900 | 23,210 | +0.04(+1.40%) |
Jan 12, 2009 | 3.230 | 3.230 | 2.800 | 2.860 | 57,958 | -0.30(-9.49%) |
Jan 09, 2009 | 3.320 | 3.390 | 3.120 | 3.160 | 67,195 | -0.15(-4.53%) |
Jan 08, 2009 | 3.280 | 3.310 | 3.100 | 3.310 | 269,834 | +0.01(+0.30%) |
Jan 07, 2009 | 3.210 | 3.390 | 3.210 | 3.300 | 43,536 | -0.07(-2.08%) |
Jan 06, 2009 | 3.140 | 3.420 | 3.120 | 3.370 | 137,236 | +0.29(+9.42%) |
Jan 05, 2009 | 3.050 | 3.120 | 3.020 | 3.080 | 98,767 | +0.04(+1.32%) |
Jan 02, 2009 | 2.950 | 3.060 | 2.950 | 3.040 | 0 | +0.06(+2.01%) |