Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.500 | 2.540 | 2.310 | 2.320 | 270,800 | -0.18(-7.20%) |
Mar 30, 2009 | 2.640 | 2.640 | 2.390 | 2.500 | 293,959 | -0.40(-13.79%) |
Mar 26, 2009 | 2.820 | 3.000 | 2.820 | 2.900 | 266,233 | +0.09(+3.20%) |
Mar 25, 2009 | 2.830 | 2.910 | 2.630 | 2.810 | 105,410 | +0.03(+1.08%) |
Mar 24, 2009 | 2.820 | 2.930 | 2.770 | 2.780 | 195,743 | -0.10(-3.47%) |
Mar 23, 2009 | 2.900 | 3.030 | 2.830 | 2.880 | 354,858 | +0.04(+1.41%) |
Mar 20, 2009 | 2.820 | 2.910 | 2.630 | 2.840 | 337,594 | +0.06(+2.16%) |
Mar 19, 2009 | 2.870 | 2.960 | 2.780 | 2.780 | 164,822 | +0.02(+0.72%) |
Mar 18, 2009 | 2.800 | 2.850 | 2.650 | 2.760 | 115,015 | -0.01(-0.36%) |
Mar 17, 2009 | 2.640 | 2.770 | 2.470 | 2.770 | 182,124 | +0.15(+5.73%) |
Mar 16, 2009 | 2.610 | 2.740 | 2.600 | 2.620 | 179,574 | +0.03(+1.16%) |
Mar 13, 2009 | 2.600 | 2.740 | 2.433 | 2.590 | 192,779 | +0.00(+0.00%) |
Mar 12, 2009 | 2.100 | 2.590 | 2.100 | 2.590 | 221,983 | +0.49(+23.33%) |
Mar 11, 2009 | 2.050 | 2.190 | 2.010 | 2.100 | 266,600 | +0.05(+2.44%) |
Mar 10, 2009 | 1.600 | 2.100 | 1.510 | 2.050 | 311,189 | +0.37(+22.02%) |
Mar 09, 2009 | 1.530 | 1.710 | 1.530 | 1.680 | 385,825 | +0.12(+7.69%) |
Mar 06, 2009 | 1.580 | 1.680 | 1.500 | 1.560 | 263,297 | +0.01(+0.65%) |
Mar 05, 2009 | 1.590 | 1.670 | 1.550 | 1.550 | 195,993 | -0.05(-3.13%) |
Mar 04, 2009 | 1.650 | 1.690 | 1.580 | 1.600 | 413,493 | -0.18(-10.11%) |
Mar 02, 2009 | 2.130 | 2.340 | 1.750 | 1.780 | 332,048 | -0.45(-20.18%) |
Feb 27, 2009 | 2.260 | 2.360 | 2.120 | 2.230 | 175,952 | -0.08(-3.46%) |
Feb 26, 2009 | 2.500 | 2.650 | 2.300 | 2.310 | 347,427 | -0.15(-6.10%) |
Feb 25, 2009 | 2.690 | 2.790 | 2.450 | 2.460 | 453,641 | -0.25(-9.23%) |
Feb 24, 2009 | 2.590 | 2.730 | 2.550 | 2.710 | 138,513 | +0.18(+7.11%) |
Feb 23, 2009 | 2.570 | 2.900 | 2.520 | 2.530 | 203,359 | +0.00(+0.00%) |
Feb 20, 2009 | 3.000 | 3.010 | 2.500 | 2.530 | 283,832 | -0.51(-16.78%) |
Feb 19, 2009 | 2.950 | 3.120 | 2.880 | 3.040 | 160,121 | +0.13(+4.47%) |
Feb 18, 2009 | 3.370 | 3.370 | 2.870 | 2.910 | 202,419 | -0.40(-12.08%) |
Feb 17, 2009 | 3.630 | 3.700 | 3.310 | 3.310 | 156,837 | -0.39(-10.54%) |
Feb 13, 2009 | 3.580 | 3.790 | 3.580 | 3.700 | 81,993 | +0.13(+3.64%) |
Feb 12, 2009 | 3.560 | 3.860 | 3.440 | 3.570 | 218,920 | -0.04(-1.11%) |
Feb 11, 2009 | 3.810 | 3.970 | 3.480 | 3.610 | 182,360 | -0.16(-4.24%) |
Feb 10, 2009 | 4.260 | 4.410 | 3.710 | 3.770 | 276,202 | -0.48(-11.29%) |
Feb 09, 2009 | 4.300 | 4.580 | 4.110 | 4.250 | 219,922 | -0.04(-0.93%) |
Feb 06, 2009 | 4.060 | 4.450 | 4.000 | 4.290 | 185,442 | +0.22(+5.41%) |
Feb 05, 2009 | 4.270 | 4.350 | 4.050 | 4.070 | 223,317 | -0.25(-5.79%) |
Feb 04, 2009 | 4.430 | 4.660 | 4.250 | 4.320 | 214,341 | -0.09(-2.04%) |
Feb 03, 2009 | 4.210 | 4.460 | 4.160 | 4.410 | 124,970 | +0.27(+6.52%) |
Feb 02, 2009 | 3.780 | 4.290 | 3.780 | 4.140 | 177,297 | +0.31(+8.09%) |
Jan 30, 2009 | 3.960 | 4.070 | 3.800 | 3.830 | 74,533 | -0.09(-2.30%) |
Jan 29, 2009 | 4.250 | 4.290 | 3.910 | 3.920 | 139,472 | -0.37(-8.62%) |
Jan 28, 2009 | 4.100 | 4.300 | 4.000 | 4.290 | 133,604 | +0.26(+6.45%) |
Jan 27, 2009 | 4.200 | 4.220 | 3.905 | 4.030 | 121,145 | -0.14(-3.36%) |
Jan 26, 2009 | 4.470 | 4.470 | 4.070 | 4.170 | 81,341 | +0.16(+3.99%) |
Jan 23, 2009 | 3.760 | 4.270 | 3.640 | 4.010 | 122,895 | +0.14(+3.62%) |
Jan 22, 2009 | 4.100 | 4.190 | 3.830 | 3.870 | 124,694 | -0.37(-8.73%) |
Jan 21, 2009 | 3.750 | 4.250 | 3.600 | 4.240 | 139,051 | +0.58(+15.85%) |
Jan 20, 2009 | 3.890 | 4.070 | 3.650 | 3.660 | 160,852 | -0.31(-7.81%) |
Jan 16, 2009 | 4.120 | 4.231 | 3.930 | 3.970 | 166,476 | -0.10(-2.46%) |
Jan 15, 2009 | 4.200 | 4.410 | 3.960 | 4.070 | 274,481 | -0.05(-1.21%) |
Jan 14, 2009 | 4.250 | 4.320 | 4.000 | 4.120 | 133,395 | -0.17(-3.96%) |
Jan 13, 2009 | 4.260 | 4.400 | 4.130 | 4.290 | 85,082 | +0.01(+0.23%) |
Jan 12, 2009 | 4.790 | 4.790 | 4.210 | 4.280 | 192,019 | -0.51(-10.65%) |
Jan 09, 2009 | 5.150 | 5.150 | 4.700 | 4.790 | 198,855 | -0.37(-7.17%) |
Jan 08, 2009 | 4.010 | 5.180 | 4.010 | 5.160 | 273,056 | +0.54(+11.69%) |
Jan 07, 2009 | 5.030 | 5.150 | 4.500 | 4.620 | 326,023 | -0.48(-9.41%) |
Jan 06, 2009 | 4.770 | 5.200 | 4.770 | 5.100 | 179,680 | +0.41(+8.74%) |
Jan 05, 2009 | 4.500 | 4.920 | 4.500 | 4.690 | 187,206 | +0.26(+5.87%) |