Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.446 | 2.678 | 2.436 | 2.601 | 1,875,490 | +0.19(+8.03%) |
Mar 30, 2009 | 2.610 | 2.649 | 2.388 | 2.407 | 2,507,148 | -0.14(-5.32%) |
Mar 26, 2009 | 2.514 | 2.765 | 2.436 | 2.543 | 8,266,509 | +0.04(+1.54%) |
Mar 25, 2009 | 2.504 | 2.591 | 2.378 | 2.504 | 2,260,277 | +0.03(+1.17%) |
Mar 24, 2009 | 2.678 | 2.678 | 2.465 | 2.475 | 1,081,115 | -0.17(-6.57%) |
Mar 23, 2009 | 2.523 | 2.649 | 2.272 | 2.649 | 2,234,529 | +0.44(+19.65%) |
Mar 20, 2009 | 2.475 | 2.475 | 2.107 | 2.214 | 3,777,757 | -0.23(-9.49%) |
Mar 19, 2009 | 2.281 | 2.514 | 2.146 | 2.446 | 2,424,051 | +0.26(+11.95%) |
Mar 18, 2009 | 2.146 | 2.238 | 2.078 | 2.185 | 2,700,349 | -0.01(-0.44%) |
Mar 17, 2009 | 2.078 | 2.204 | 2.030 | 2.194 | 1,566,349 | +0.13(+6.07%) |
Mar 16, 2009 | 2.223 | 2.252 | 2.040 | 2.069 | 1,715,440 | -0.13(-5.73%) |
Mar 13, 2009 | 2.030 | 2.243 | 2.030 | 2.194 | 2,315,770 | +0.18(+9.13%) |
Mar 12, 2009 | 1.895 | 2.078 | 1.817 | 2.011 | 2,868,420 | +0.17(+9.47%) |
Mar 11, 2009 | 1.933 | 2.030 | 1.798 | 1.837 | 2,130,017 | -0.10(-5.00%) |
Mar 10, 2009 | 1.788 | 1.933 | 1.740 | 1.933 | 2,666,715 | +0.25(+14.94%) |
Mar 09, 2009 | 1.721 | 1.798 | 1.614 | 1.682 | 1,328,567 | -0.04(-2.25%) |
Mar 06, 2009 | 1.779 | 1.809 | 1.701 | 1.721 | 2,079,329 | -0.03(-1.66%) |
Mar 05, 2009 | 1.779 | 1.866 | 1.750 | 1.750 | 2,089,289 | -0.02(-1.09%) |
Mar 04, 2009 | 1.585 | 1.827 | 1.566 | 1.769 | 2,985,860 | +0.20(+12.96%) |
Mar 02, 2009 | 1.595 | 1.634 | 1.547 | 1.566 | 2,130,510 | -0.09(-5.26%) |
Feb 27, 2009 | 1.817 | 1.837 | 1.547 | 1.653 | 3,461,367 | -0.18(-10.00%) |
Feb 26, 2009 | 1.953 | 1.972 | 1.837 | 1.837 | 1,659,889 | -0.02(-1.04%) |
Feb 25, 2009 | 1.972 | 2.030 | 1.837 | 1.856 | 2,484,403 | -0.08(-4.00%) |
Feb 24, 2009 | 1.895 | 2.011 | 1.798 | 1.933 | 3,331,576 | +0.06(+3.09%) |
Feb 23, 2009 | 2.223 | 2.243 | 1.875 | 1.875 | 1,886,649 | -0.27(-12.61%) |
Feb 20, 2009 | 2.175 | 2.281 | 2.078 | 2.146 | 1,652,374 | -0.02(-0.89%) |
Feb 19, 2009 | 2.591 | 2.591 | 2.165 | 2.165 | 1,324,591 | -0.33(-13.18%) |
Feb 18, 2009 | 2.562 | 2.649 | 2.485 | 2.494 | 2,013,828 | -0.06(-2.27%) |
Feb 17, 2009 | 2.630 | 2.736 | 2.494 | 2.552 | 1,814,276 | -0.15(-5.38%) |
Feb 13, 2009 | 2.455 | 2.784 | 2.446 | 2.697 | 2,079,768 | +0.02(+0.72%) |
Feb 12, 2009 | 2.601 | 2.707 | 2.436 | 2.678 | 1,170,316 | +0.16(+6.54%) |
Feb 11, 2009 | 2.572 | 2.794 | 2.455 | 2.514 | 1,488,255 | -0.05(-1.89%) |
Feb 10, 2009 | 2.804 | 2.900 | 2.543 | 2.562 | 1,153,627 | -0.22(-7.99%) |
Feb 09, 2009 | 2.775 | 2.852 | 2.707 | 2.784 | 1,085,792 | -0.01(-0.35%) |
Feb 06, 2009 | 2.649 | 2.823 | 2.649 | 2.794 | 1,372,032 | +0.15(+5.86%) |
Feb 05, 2009 | 2.475 | 2.775 | 2.446 | 2.639 | 1,458,576 | +0.14(+5.41%) |
Feb 04, 2009 | 2.397 | 2.562 | 2.359 | 2.504 | 1,251,735 | +0.11(+4.44%) |
Feb 03, 2009 | 2.378 | 2.436 | 2.320 | 2.397 | 872,497 | +0.05(+2.06%) |
Feb 02, 2009 | 2.233 | 2.378 | 2.175 | 2.349 | 1,700,694 | +0.11(+4.74%) |
Jan 30, 2009 | 2.397 | 2.465 | 2.243 | 2.243 | 882,056 | -0.13(-5.31%) |
Jan 29, 2009 | 2.475 | 2.514 | 2.330 | 2.368 | 1,002,652 | -0.09(-3.54%) |
Jan 28, 2009 | 2.543 | 2.591 | 2.446 | 2.455 | 1,786,007 | +0.02(+0.79%) |
Jan 27, 2009 | 2.436 | 2.494 | 2.359 | 2.436 | 850,558 | +0.07(+2.86%) |
Jan 26, 2009 | 2.417 | 2.514 | 2.320 | 2.368 | 930,734 | -0.04(-1.61%) |
Jan 23, 2009 | 2.175 | 2.514 | 2.117 | 2.407 | 1,328,835 | +0.18(+8.26%) |
Jan 22, 2009 | 2.262 | 2.320 | 2.059 | 2.223 | 1,262,547 | -0.07(-2.95%) |
Jan 21, 2009 | 2.339 | 2.446 | 2.127 | 2.291 | 1,697,251 | -0.01(-0.42%) |
Jan 20, 2009 | 2.562 | 2.668 | 2.301 | 2.301 | 1,121,586 | -0.31(-11.85%) |
Jan 16, 2009 | 2.707 | 2.823 | 2.514 | 2.610 | 1,398,141 | -0.06(-2.17%) |
Jan 15, 2009 | 2.465 | 2.678 | 2.301 | 2.668 | 1,826,123 | +0.19(+7.81%) |
Jan 14, 2009 | 2.639 | 2.697 | 2.446 | 2.475 | 1,450,832 | -0.23(-8.57%) |
Jan 13, 2009 | 2.755 | 2.852 | 2.639 | 2.707 | 1,791,324 | -0.05(-1.75%) |
Jan 12, 2009 | 2.707 | 2.852 | 2.562 | 2.755 | 2,344,425 | +0.03(+1.06%) |
Jan 09, 2009 | 2.968 | 2.987 | 2.630 | 2.726 | 2,297,428 | -0.24(-8.14%) |
Jan 08, 2009 | 2.784 | 2.997 | 2.736 | 2.968 | 2,232,313 | +0.15(+5.50%) |
Jan 07, 2009 | 2.978 | 2.978 | 2.678 | 2.813 | 2,674,775 | -0.19(-6.43%) |
Jan 06, 2009 | 2.504 | 3.123 | 2.436 | 3.007 | 3,034,541 | +0.52(+21.01%) |
Jan 05, 2009 | 2.291 | 2.533 | 2.127 | 2.485 | 2,075,611 | +0.22(+9.83%) |