Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.295 | 4.605 | 4.125 | 4.330 | 1,141,806 | +0.19(+4.59%) |
Mar 30, 2009 | 4.125 | 4.300 | 3.980 | 4.140 | 1,455,700 | +0.30(+7.95%) |
Mar 26, 2009 | 3.450 | 3.865 | 3.450 | 3.835 | 2,560,448 | +0.50(+15.17%) |
Mar 25, 2009 | 3.340 | 3.375 | 3.200 | 3.330 | 1,392,652 | +0.06(+1.99%) |
Mar 24, 2009 | 3.130 | 3.315 | 3.065 | 3.265 | 1,827,004 | +0.08(+2.51%) |
Mar 23, 2009 | 3.105 | 3.315 | 3.075 | 3.185 | 1,516,548 | -0.02(-0.78%) |
Mar 20, 2009 | 3.420 | 3.435 | 3.065 | 3.210 | 1,075,016 | -0.17(-5.03%) |
Mar 19, 2009 | 3.250 | 3.440 | 3.250 | 3.380 | 753,588 | +0.14(+4.32%) |
Mar 18, 2009 | 3.035 | 3.275 | 2.975 | 3.240 | 574,164 | +0.27(+8.91%) |
Mar 17, 2009 | 3.010 | 3.090 | 2.900 | 2.975 | 874,300 | -0.03(-1.00%) |
Mar 16, 2009 | 3.230 | 3.260 | 2.995 | 3.005 | 531,912 | -0.18(-5.50%) |
Mar 13, 2009 | 3.140 | 3.250 | 3.035 | 3.180 | 763,628 | +0.08(+2.58%) |
Mar 12, 2009 | 2.725 | 3.195 | 2.610 | 3.100 | 1,368,904 | +0.42(+15.46%) |
Mar 11, 2009 | 2.535 | 2.825 | 2.470 | 2.685 | 1,197,830 | +0.17(+6.76%) |
Mar 10, 2009 | 2.310 | 2.565 | 2.290 | 2.515 | 1,417,536 | +0.27(+12.03%) |
Mar 09, 2009 | 2.285 | 2.350 | 2.200 | 2.245 | 498,058 | -0.00(-0.22%) |
Mar 06, 2009 | 2.495 | 2.560 | 2.165 | 2.250 | 1,029,458 | -0.21(-8.72%) |
Mar 05, 2009 | 2.560 | 2.705 | 2.430 | 2.465 | 449,986 | -0.16(-5.92%) |
Mar 04, 2009 | 2.515 | 2.660 | 2.430 | 2.620 | 831,532 | +0.02(+0.96%) |
Mar 02, 2009 | 2.810 | 2.810 | 2.585 | 2.595 | 626,936 | -0.26(-9.27%) |
Feb 27, 2009 | 2.685 | 2.880 | 2.645 | 2.860 | 912,880 | +0.11(+4.19%) |
Feb 26, 2009 | 2.820 | 2.920 | 2.695 | 2.745 | 574,636 | -0.03(-1.26%) |
Feb 25, 2009 | 2.880 | 2.900 | 2.675 | 2.780 | 1,049,276 | -0.12(-3.97%) |
Feb 24, 2009 | 2.830 | 2.905 | 2.730 | 2.895 | 905,866 | +0.10(+3.61%) |
Feb 23, 2009 | 2.780 | 2.810 | 2.670 | 2.794 | 875,142 | +0.06(+2.34%) |
Feb 20, 2009 | 2.985 | 3.065 | 2.647 | 2.730 | 1,820,092 | -0.27(-9.00%) |
Feb 19, 2009 | 3.170 | 3.190 | 3.000 | 3.000 | 617,340 | -0.13(-4.15%) |
Feb 18, 2009 | 3.050 | 3.160 | 2.985 | 3.130 | 822,962 | +0.13(+4.51%) |
Feb 17, 2009 | 3.165 | 3.245 | 2.980 | 2.995 | 1,263,044 | -0.23(-7.28%) |
Feb 13, 2009 | 3.285 | 3.365 | 3.175 | 3.230 | 767,410 | -0.06(-1.82%) |
Feb 12, 2009 | 3.210 | 3.410 | 3.203 | 3.290 | 781,864 | -0.16(-4.64%) |
Feb 11, 2009 | 3.545 | 3.665 | 3.365 | 3.450 | 369,074 | -0.07(-2.13%) |
Feb 10, 2009 | 3.815 | 3.951 | 3.525 | 3.525 | 553,564 | -0.31(-8.08%) |
Feb 09, 2009 | 3.880 | 4.000 | 3.765 | 3.835 | 688,770 | -0.08(-1.92%) |
Feb 06, 2009 | 3.735 | 3.980 | 3.690 | 3.910 | 753,226 | +0.16(+4.13%) |
Feb 05, 2009 | 3.650 | 3.770 | 3.605 | 3.755 | 738,190 | +0.08(+2.18%) |
Feb 04, 2009 | 3.565 | 3.770 | 3.455 | 3.675 | 1,300,430 | +0.12(+3.38%) |
Feb 03, 2009 | 3.345 | 3.570 | 3.300 | 3.555 | 613,466 | +0.24(+7.08%) |
Feb 02, 2009 | 3.410 | 3.425 | 3.235 | 3.320 | 473,690 | -0.08(-2.35%) |
Jan 30, 2009 | 3.500 | 3.570 | 3.285 | 3.400 | 835,568 | +0.02(+0.59%) |
Jan 29, 2009 | 3.615 | 3.615 | 3.375 | 3.380 | 455,724 | -0.30(-8.15%) |
Jan 28, 2009 | 3.550 | 3.710 | 3.540 | 3.680 | 553,478 | +0.17(+4.69%) |
Jan 27, 2009 | 3.515 | 3.600 | 3.485 | 3.515 | 363,664 | +0.02(+0.72%) |
Jan 26, 2009 | 3.575 | 3.705 | 3.470 | 3.490 | 1,312,602 | -0.12(-3.32%) |
Jan 23, 2009 | 3.515 | 3.710 | 3.510 | 3.610 | 816,928 | +0.00(+0.14%) |
Jan 22, 2009 | 3.295 | 3.685 | 3.230 | 3.605 | 1,016,882 | +0.21(+6.19%) |
Jan 21, 2009 | 3.410 | 3.455 | 3.175 | 3.395 | 758,434 | +0.08(+2.41%) |
Jan 20, 2009 | 3.530 | 3.535 | 3.265 | 3.315 | 910,530 | -0.14(-3.91%) |
Jan 16, 2009 | 3.570 | 3.615 | 3.280 | 3.450 | 862,364 | -0.06(-1.85%) |
Jan 15, 2009 | 3.120 | 3.640 | 2.955 | 3.515 | 1,989,044 | +0.41(+13.02%) |
Jan 14, 2009 | 3.275 | 3.360 | 3.035 | 3.110 | 1,427,950 | -0.26(-7.58%) |
Jan 13, 2009 | 3.500 | 3.565 | 3.325 | 3.365 | 1,095,194 | -0.17(-4.94%) |
Jan 12, 2009 | 3.775 | 3.870 | 3.530 | 3.540 | 445,590 | -0.25(-6.72%) |
Jan 09, 2009 | 4.080 | 4.150 | 3.685 | 3.795 | 1,211,108 | -0.20(-5.01%) |
Jan 08, 2009 | 3.930 | 4.045 | 3.840 | 3.995 | 1,351,560 | -0.09(-2.20%) |
Jan 07, 2009 | 4.090 | 4.150 | 3.895 | 4.085 | 567,634 | -0.04(-1.09%) |
Jan 06, 2009 | 4.215 | 4.245 | 3.960 | 4.130 | 1,284,058 | +0.00(+0.00%) |
Jan 05, 2009 | 3.925 | 4.240 | 3.795 | 4.130 | 748,910 | +0.23(+6.03%) |