Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.350 | 2.360 | 2.290 | 2.330 | 10,110 | -0.02(-0.85%) |
Feb 26, 2009 | 2.390 | 2.390 | 2.350 | 2.350 | 2,500 | +0.00(+0.00%) |
Feb 25, 2009 | 2.350 | 2.370 | 2.350 | 2.350 | 8,946 | +0.01(+0.42%) |
Feb 24, 2009 | 2.350 | 2.360 | 2.220 | 2.340 | 13,400 | +0.00(+0.18%) |
Feb 23, 2009 | 2.320 | 2.344 | 2.320 | 2.336 | 3,100 | +0.08(+3.36%) |
Feb 20, 2009 | 2.460 | 2.460 | 2.250 | 2.260 | 20,992 | -0.14(-5.83%) |
Feb 19, 2009 | 2.570 | 2.580 | 2.400 | 2.400 | 6,984 | -0.18(-6.98%) |
Feb 18, 2009 | 2.950 | 2.950 | 2.550 | 2.580 | 33,637 | -0.10(-3.73%) |
Feb 17, 2009 | 2.680 | 2.680 | 2.620 | 2.680 | 5,875 | -0.02(-0.74%) |
Feb 13, 2009 | 2.710 | 2.820 | 2.650 | 2.700 | 19,550 | -0.03(-1.10%) |
Feb 12, 2009 | 2.700 | 2.800 | 2.700 | 2.730 | 11,710 | -0.07(-2.50%) |
Feb 11, 2009 | 2.800 | 2.820 | 2.800 | 2.800 | 6,700 | -0.04(-1.41%) |
Feb 10, 2009 | 2.820 | 2.840 | 2.810 | 2.840 | 4,700 | +0.02(+0.71%) |
Feb 09, 2009 | 2.790 | 2.830 | 2.790 | 2.820 | 5,000 | +0.03(+1.08%) |
Feb 06, 2009 | 2.780 | 2.820 | 2.720 | 2.790 | 21,028 | -0.03(-1.06%) |
Feb 05, 2009 | 2.740 | 2.820 | 2.740 | 2.820 | 600 | +0.01(+0.36%) |
Feb 04, 2009 | 2.820 | 2.820 | 2.770 | 2.810 | 600 | +0.00(+0.00%) |
Feb 03, 2009 | 2.740 | 2.820 | 2.710 | 2.810 | 5,000 | +0.08(+2.93%) |
Feb 02, 2009 | 2.620 | 2.740 | 2.620 | 2.730 | 5,685 | -0.08(-2.85%) |
Jan 30, 2009 | 2.670 | 2.810 | 2.630 | 2.810 | 7,300 | +0.02(+0.72%) |
Jan 29, 2009 | 2.760 | 2.790 | 2.760 | 2.790 | 200 | -0.02(-0.71%) |
Jan 28, 2009 | 2.820 | 2.870 | 2.760 | 2.810 | 2,800 | +0.11(+4.07%) |
Jan 26, 2009 | 2.690 | 2.700 | 2.700 | 2.700 | 4,400 | -0.03(-1.10%) |
Jan 23, 2009 | 2.650 | 2.740 | 2.630 | 2.730 | 2,500 | +0.07(+2.63%) |
Jan 22, 2009 | 2.690 | 2.710 | 2.660 | 2.660 | 1,575 | +0.11(+4.31%) |
Jan 21, 2009 | 2.630 | 2.690 | 2.550 | 2.550 | 8,800 | -0.12(-4.49%) |
Jan 20, 2009 | 2.660 | 2.680 | 2.610 | 2.670 | 5,669 | -0.05(-1.84%) |
Jan 16, 2009 | 2.720 | 2.720 | 2.650 | 2.720 | 4,569 | -0.03(-1.09%) |
Jan 15, 2009 | 2.730 | 2.780 | 2.700 | 2.750 | 16,219 | -0.05(-1.79%) |
Jan 14, 2009 | 2.760 | 2.800 | 2.750 | 2.800 | 78,702 | -0.01(-0.36%) |
Jan 13, 2009 | 2.760 | 2.810 | 2.750 | 2.810 | 3,500 | +0.00(+0.00%) |
Jan 12, 2009 | 2.810 | 2.810 | 2.750 | 2.810 | 4,870 | +0.00(+0.00%) |
Jan 09, 2009 | 2.818 | 2.850 | 2.810 | 2.810 | 16,913 | -0.04(-1.40%) |
Jan 08, 2009 | 2.870 | 2.870 | 2.830 | 2.850 | 2,800 | -0.04(-1.38%) |
Jan 07, 2009 | 2.930 | 2.950 | 2.850 | 2.890 | 7,900 | -0.12(-3.99%) |
Jan 06, 2009 | 3.000 | 3.030 | 2.990 | 3.010 | 8,800 | +0.08(+2.73%) |
Jan 05, 2009 | 2.980 | 3.000 | 2.930 | 2.930 | 10,040 | +0.01(+0.34%) |
Jan 02, 2009 | 2.900 | 2.970 | 2.900 | 2.920 | 3,100 | -0.07(-2.34%) |
Dec 31, 2008 | 2.990 | 2.990 | 2.900 | 2.990 | 21,099 | +0.00(+0.00%) |
Dec 30, 2008 | 3.030 | 3.040 | 2.890 | 2.990 | 18,562 | -0.01(-0.33%) |
Dec 29, 2008 | 3.330 | 3.330 | 2.900 | 3.000 | 10,500 | -0.19(-5.96%) |
Dec 26, 2008 | 3.030 | 3.300 | 3.030 | 3.190 | 4,700 | +0.25(+8.50%) |
Dec 24, 2008 | 2.950 | 3.000 | 2.900 | 2.940 | 7,600 | -0.06(-2.00%) |
Dec 23, 2008 | 2.990 | 3.030 | 2.920 | 3.000 | 5,100 | +0.05(+1.69%) |
Dec 22, 2008 | 2.900 | 2.960 | 2.900 | 2.950 | 2,300 | +0.06(+2.08%) |
Dec 19, 2008 | 2.913 | 2.920 | 2.850 | 2.890 | 8,500 | -0.05(-1.70%) |
Dec 18, 2008 | 2.940 | 2.960 | 2.940 | 2.940 | 400 | -0.01(-0.34%) |
Dec 17, 2008 | 2.940 | 2.950 | 2.840 | 2.950 | 5,410 | +0.05(+1.72%) |
Dec 16, 2008 | 2.820 | 2.910 | 2.820 | 2.900 | 2,208 | +0.07(+2.47%) |
Dec 15, 2008 | 2.850 | 2.860 | 2.820 | 2.830 | 27,600 | -0.02(-0.70%) |
Dec 12, 2008 | 2.800 | 2.850 | 2.800 | 2.850 | 2,558 | -0.05(-1.72%) |
Dec 11, 2008 | 2.900 | 2.950 | 2.900 | 2.900 | 3,300 | +0.02(+0.69%) |
Dec 10, 2008 | 2.888 | 2.890 | 2.830 | 2.880 | 2,200 | +0.08(+2.86%) |
Dec 09, 2008 | 2.890 | 2.890 | 2.790 | 2.800 | 3,850 | -0.02(-0.71%) |
Dec 08, 2008 | 2.750 | 2.850 | 2.690 | 2.820 | 10,850 | +0.15(+5.62%) |
Dec 05, 2008 | 2.630 | 2.670 | 2.510 | 2.670 | 23,395 | +0.06(+2.30%) |
Dec 04, 2008 | 2.710 | 2.720 | 2.580 | 2.610 | 5,200 | -0.11(-4.04%) |
Dec 03, 2008 | 2.680 | 2.720 | 2.620 | 2.720 | 50,900 | +0.01(+0.37%) |
Dec 02, 2008 | 2.750 | 2.760 | 2.690 | 2.710 | 27,200 | -0.15(-5.24%) |