Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.447 | 2.680 | 2.438 | 2.602 | 1,874,319 | +0.19(+8.03%) |
Mar 30, 2009 | 2.612 | 2.651 | 2.389 | 2.409 | 2,505,582 | -0.14(-5.32%) |
Mar 26, 2009 | 2.515 | 2.767 | 2.438 | 2.544 | 8,261,345 | +0.04(+1.54%) |
Mar 25, 2009 | 2.505 | 2.592 | 2.380 | 2.505 | 2,258,866 | +0.03(+1.17%) |
Mar 24, 2009 | 2.680 | 2.680 | 2.467 | 2.476 | 1,080,440 | -0.17(-6.57%) |
Mar 23, 2009 | 2.525 | 2.651 | 2.273 | 2.651 | 2,233,133 | +0.44(+19.65%) |
Mar 20, 2009 | 2.476 | 2.476 | 2.109 | 2.215 | 3,775,397 | -0.23(-9.49%) |
Mar 19, 2009 | 2.283 | 2.515 | 2.147 | 2.447 | 2,422,537 | +0.26(+11.95%) |
Mar 18, 2009 | 2.147 | 2.239 | 2.080 | 2.186 | 2,698,662 | -0.01(-0.44%) |
Mar 17, 2009 | 2.080 | 2.206 | 2.031 | 2.196 | 1,565,370 | +0.13(+6.07%) |
Mar 16, 2009 | 2.225 | 2.254 | 2.041 | 2.070 | 1,714,368 | -0.13(-5.73%) |
Mar 13, 2009 | 2.031 | 2.244 | 2.031 | 2.196 | 2,314,323 | +0.18(+9.13%) |
Mar 12, 2009 | 1.896 | 2.080 | 1.819 | 2.012 | 2,866,629 | +0.17(+9.47%) |
Mar 11, 2009 | 1.935 | 2.031 | 1.799 | 1.838 | 2,128,687 | -0.10(-5.00%) |
Mar 10, 2009 | 1.790 | 1.935 | 1.741 | 1.935 | 2,665,049 | +0.25(+14.94%) |
Mar 09, 2009 | 1.722 | 1.799 | 1.615 | 1.683 | 1,327,737 | -0.04(-2.25%) |
Mar 06, 2009 | 1.780 | 1.810 | 1.703 | 1.722 | 2,078,030 | -0.03(-1.66%) |
Mar 05, 2009 | 1.780 | 1.867 | 1.751 | 1.751 | 2,087,984 | -0.02(-1.09%) |
Mar 04, 2009 | 1.586 | 1.828 | 1.567 | 1.770 | 2,983,995 | +0.20(+12.96%) |
Mar 02, 2009 | 1.596 | 1.635 | 1.548 | 1.567 | 2,129,180 | -0.09(-5.26%) |
Feb 27, 2009 | 1.819 | 1.838 | 1.548 | 1.654 | 3,459,205 | -0.18(-10.00%) |
Feb 26, 2009 | 1.954 | 1.973 | 1.838 | 1.838 | 1,658,852 | -0.02(-1.04%) |
Feb 25, 2009 | 1.973 | 2.031 | 1.838 | 1.857 | 2,482,851 | -0.08(-4.00%) |
Feb 24, 2009 | 1.896 | 2.012 | 1.799 | 1.935 | 3,329,495 | +0.06(+3.09%) |
Feb 23, 2009 | 2.225 | 2.244 | 1.877 | 1.877 | 1,885,470 | -0.27(-12.61%) |
Feb 20, 2009 | 2.177 | 2.283 | 2.080 | 2.147 | 1,651,342 | -0.02(-0.89%) |
Feb 19, 2009 | 2.592 | 2.592 | 2.167 | 2.167 | 1,323,764 | -0.33(-13.18%) |
Feb 18, 2009 | 2.563 | 2.651 | 2.486 | 2.496 | 2,012,570 | -0.06(-2.27%) |
Feb 17, 2009 | 2.631 | 2.738 | 2.496 | 2.554 | 1,813,143 | -0.15(-5.38%) |
Feb 13, 2009 | 2.457 | 2.786 | 2.447 | 2.699 | 2,078,469 | +0.02(+0.72%) |
Feb 12, 2009 | 2.603 | 2.709 | 2.437 | 2.680 | 1,169,585 | +0.16(+6.54%) |
Feb 11, 2009 | 2.573 | 2.796 | 2.457 | 2.515 | 1,487,325 | -0.05(-1.89%) |
Feb 10, 2009 | 2.805 | 2.902 | 2.544 | 2.563 | 1,152,907 | -0.22(-7.99%) |
Feb 09, 2009 | 2.776 | 2.854 | 2.709 | 2.786 | 1,085,113 | -0.01(-0.35%) |
Feb 06, 2009 | 2.651 | 2.825 | 2.651 | 2.796 | 1,371,175 | +0.15(+5.86%) |
Feb 05, 2009 | 2.476 | 2.776 | 2.447 | 2.641 | 1,457,665 | +0.14(+5.41%) |
Feb 04, 2009 | 2.399 | 2.563 | 2.360 | 2.505 | 1,250,953 | +0.11(+4.44%) |
Feb 03, 2009 | 2.380 | 2.438 | 2.322 | 2.399 | 871,952 | +0.05(+2.06%) |
Feb 02, 2009 | 2.235 | 2.380 | 2.177 | 2.351 | 1,699,632 | +0.11(+4.74%) |
Jan 30, 2009 | 2.399 | 2.467 | 2.244 | 2.244 | 881,505 | -0.13(-5.31%) |
Jan 29, 2009 | 2.476 | 2.515 | 2.331 | 2.370 | 1,002,025 | -0.09(-3.54%) |
Jan 28, 2009 | 2.544 | 2.592 | 2.447 | 2.457 | 1,784,892 | +0.02(+0.79%) |
Jan 27, 2009 | 2.438 | 2.496 | 2.360 | 2.438 | 850,027 | +0.07(+2.86%) |
Jan 26, 2009 | 2.418 | 2.515 | 2.322 | 2.370 | 930,153 | -0.04(-1.61%) |
Jan 23, 2009 | 2.177 | 2.515 | 2.118 | 2.409 | 1,328,005 | +0.18(+8.26%) |
Jan 22, 2009 | 2.264 | 2.322 | 2.060 | 2.225 | 1,261,758 | -0.07(-2.95%) |
Jan 21, 2009 | 2.341 | 2.447 | 2.128 | 2.293 | 1,696,191 | -0.01(-0.42%) |
Jan 20, 2009 | 2.563 | 2.670 | 2.302 | 2.302 | 1,120,886 | -0.31(-11.85%) |
Jan 16, 2009 | 2.709 | 2.825 | 2.515 | 2.612 | 1,397,268 | -0.06(-2.17%) |
Jan 15, 2009 | 2.467 | 2.680 | 2.302 | 2.670 | 1,824,982 | +0.19(+7.81%) |
Jan 14, 2009 | 2.641 | 2.699 | 2.447 | 2.476 | 1,449,926 | -0.23(-8.57%) |
Jan 13, 2009 | 2.757 | 2.854 | 2.641 | 2.709 | 1,790,205 | -0.05(-1.75%) |
Jan 12, 2009 | 2.709 | 2.854 | 2.563 | 2.757 | 2,342,961 | +0.03(+1.06%) |
Jan 09, 2009 | 2.970 | 2.989 | 2.631 | 2.728 | 2,295,993 | -0.24(-8.14%) |
Jan 08, 2009 | 2.786 | 2.999 | 2.738 | 2.970 | 2,230,919 | +0.15(+5.50%) |
Jan 07, 2009 | 2.979 | 2.979 | 2.680 | 2.815 | 2,673,104 | -0.19(-6.43%) |
Jan 06, 2009 | 2.505 | 3.124 | 2.438 | 3.008 | 3,032,645 | +0.52(+21.01%) |
Jan 05, 2009 | 2.293 | 2.534 | 2.128 | 2.486 | 2,074,314 | +0.22(+9.83%) |