Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.083 | 3.101 | 3.026 | 3.077 | 10,959,073 | -0.00(-0.07%) |
Mar 30, 2009 | 3.071 | 3.109 | 3.026 | 3.079 | 8,894,341 | -0.13(-3.91%) |
Mar 26, 2009 | 3.143 | 3.232 | 3.105 | 3.204 | 13,980,021 | +0.20(+6.59%) |
Mar 25, 2009 | 2.976 | 3.026 | 2.943 | 3.006 | 7,865,673 | +0.03(+1.16%) |
Mar 24, 2009 | 2.994 | 3.004 | 2.939 | 2.972 | 7,815,431 | -0.04(-1.28%) |
Mar 23, 2009 | 2.984 | 3.040 | 2.978 | 3.010 | 12,961,243 | +0.04(+1.22%) |
Mar 20, 2009 | 3.053 | 3.053 | 2.929 | 2.974 | 16,577,397 | -0.07(-2.39%) |
Mar 19, 2009 | 3.024 | 3.057 | 2.998 | 3.047 | 9,670,990 | +0.04(+1.21%) |
Mar 18, 2009 | 3.030 | 3.053 | 2.968 | 3.010 | 12,290,319 | -0.01(-0.47%) |
Mar 17, 2009 | 2.950 | 3.028 | 2.925 | 3.024 | 6,957,871 | +0.10(+3.38%) |
Mar 16, 2009 | 2.885 | 2.988 | 2.885 | 2.925 | 7,302,592 | -0.02(-0.75%) |
Mar 13, 2009 | 2.881 | 2.952 | 2.847 | 2.948 | 9,194,122 | +0.06(+2.24%) |
Mar 12, 2009 | 2.780 | 2.901 | 2.780 | 2.883 | 9,369,452 | +0.06(+2.07%) |
Mar 11, 2009 | 2.842 | 2.867 | 2.800 | 2.824 | 9,157,032 | -0.02(-0.64%) |
Mar 10, 2009 | 2.737 | 2.845 | 2.673 | 2.842 | 13,269,166 | +0.12(+4.53%) |
Mar 09, 2009 | 2.830 | 2.873 | 2.691 | 2.719 | 17,775,174 | -0.13(-4.61%) |
Mar 06, 2009 | 2.887 | 2.921 | 2.796 | 2.851 | 21,236,664 | -0.03(-0.98%) |
Mar 05, 2009 | 2.907 | 2.935 | 2.861 | 2.879 | 8,880,971 | -0.05(-1.79%) |
Mar 04, 2009 | 2.948 | 2.990 | 2.917 | 2.931 | 9,398,132 | -0.06(-1.96%) |
Mar 02, 2009 | 3.022 | 3.049 | 2.978 | 2.990 | 8,664,181 | -0.03(-0.87%) |
Feb 27, 2009 | 2.980 | 3.063 | 2.980 | 3.016 | 9,302,916 | +0.01(+0.20%) |
Feb 26, 2009 | 3.067 | 3.121 | 2.998 | 3.010 | 8,040,637 | -0.04(-1.46%) |
Feb 25, 2009 | 3.154 | 3.154 | 3.004 | 3.055 | 11,025,520 | -0.06(-2.07%) |
Feb 24, 2009 | 3.022 | 3.150 | 2.980 | 3.119 | 10,415,277 | +0.11(+3.49%) |
Feb 23, 2009 | 3.040 | 3.083 | 3.014 | 3.014 | 11,409,821 | -0.03(-0.86%) |
Feb 20, 2009 | 2.939 | 3.093 | 2.883 | 3.040 | 21,336,766 | +0.12(+3.94%) |
Feb 19, 2009 | 2.990 | 3.028 | 2.903 | 2.925 | 10,386,251 | -0.06(-2.16%) |
Feb 18, 2009 | 2.992 | 3.012 | 2.927 | 2.990 | 10,658,411 | +0.00(+0.14%) |
Feb 17, 2009 | 3.014 | 3.036 | 2.933 | 2.986 | 12,394,826 | -0.05(-1.79%) |
Feb 13, 2009 | 3.038 | 3.065 | 3.010 | 3.040 | 10,710,281 | -0.01(-0.33%) |
Feb 12, 2009 | 2.986 | 3.073 | 2.970 | 3.051 | 18,988,938 | +0.16(+5.37%) |
Feb 11, 2009 | 2.903 | 3.004 | 2.871 | 2.895 | 11,544,676 | -0.04(-1.24%) |
Feb 10, 2009 | 3.004 | 3.038 | 2.907 | 2.931 | 17,181,042 | -0.09(-3.14%) |
Feb 09, 2009 | 2.980 | 3.038 | 2.923 | 3.026 | 13,307,454 | +0.04(+1.28%) |
Feb 06, 2009 | 2.881 | 3.059 | 2.881 | 2.988 | 16,353,390 | +0.13(+4.38%) |
Feb 05, 2009 | 2.871 | 2.899 | 2.826 | 2.863 | 13,114,576 | +0.01(+0.28%) |
Feb 04, 2009 | 2.972 | 3.016 | 2.840 | 2.855 | 21,090,928 | -0.12(-4.07%) |
Feb 03, 2009 | 3.049 | 3.095 | 2.919 | 2.976 | 16,241,363 | -0.04(-1.21%) |
Feb 02, 2009 | 2.962 | 3.030 | 2.925 | 3.012 | 6,416,703 | +0.04(+1.43%) |
Jan 30, 2009 | 3.051 | 3.077 | 2.954 | 2.970 | 8,190,812 | -0.05(-1.74%) |
Jan 29, 2009 | 3.051 | 3.103 | 3.008 | 3.022 | 6,843,647 | -0.03(-0.93%) |
Jan 28, 2009 | 3.067 | 3.069 | 3.000 | 3.051 | 12,376,586 | +0.02(+0.53%) |
Jan 27, 2009 | 2.996 | 3.042 | 2.988 | 3.034 | 10,517,205 | +0.03(+0.87%) |
Jan 26, 2009 | 3.028 | 3.055 | 2.976 | 3.008 | 9,649,805 | -0.02(-0.73%) |
Jan 23, 2009 | 2.974 | 3.051 | 2.974 | 3.030 | 11,469,026 | +0.02(+0.67%) |
Jan 22, 2009 | 2.992 | 3.055 | 2.972 | 3.010 | 7,548,409 | -0.02(-0.67%) |
Jan 21, 2009 | 2.996 | 3.036 | 2.956 | 3.030 | 9,735,685 | +0.05(+1.56%) |
Jan 20, 2009 | 3.053 | 3.111 | 2.980 | 2.984 | 11,167,949 | -0.07(-2.44%) |
Jan 16, 2009 | 3.073 | 3.129 | 3.018 | 3.059 | 14,173,894 | +0.01(+0.33%) |
Jan 15, 2009 | 2.941 | 3.075 | 2.939 | 3.049 | 13,398,126 | +0.05(+1.62%) |
Jan 14, 2009 | 2.962 | 3.018 | 2.937 | 3.000 | 7,569,644 | +0.02(+0.54%) |
Jan 13, 2009 | 2.962 | 3.026 | 2.939 | 2.984 | 8,349,748 | -0.02(-0.61%) |
Jan 12, 2009 | 3.022 | 3.061 | 2.962 | 3.002 | 8,887,094 | -0.02(-0.80%) |
Jan 09, 2009 | 3.103 | 3.168 | 3.010 | 3.026 | 10,980,541 | -0.14(-4.34%) |
Jan 08, 2009 | 3.164 | 3.164 | 3.097 | 3.164 | 8,062,327 | -0.01(-0.19%) |
Jan 07, 2009 | 3.275 | 3.301 | 3.150 | 3.170 | 10,320,303 | -0.13(-4.04%) |
Jan 06, 2009 | 3.279 | 3.337 | 3.259 | 3.303 | 10,423,959 | +0.05(+1.49%) |
Jan 05, 2009 | 3.228 | 3.295 | 3.200 | 3.255 | 7,671,666 | +0.00(+0.12%) |