Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.294 | 2.649 | 2.268 | 2.285 | 0 | -0.06(-2.58%) |
Feb 26, 2009 | 2.536 | 2.675 | 2.268 | 2.346 | 64,672 | -0.21(-8.14%) |
Feb 25, 2009 | 2.588 | 2.675 | 2.510 | 2.553 | 58,433 | -0.13(-4.84%) |
Feb 24, 2009 | 2.372 | 2.683 | 2.372 | 2.683 | 63,832 | +0.28(+11.51%) |
Feb 23, 2009 | 2.536 | 2.683 | 2.406 | 2.406 | 50,017 | -0.15(-5.76%) |
Feb 20, 2009 | 2.380 | 2.744 | 2.302 | 2.553 | 0 | +0.13(+5.36%) |
Feb 19, 2009 | 2.718 | 2.753 | 2.380 | 2.424 | 75,925 | -0.33(-11.95%) |
Feb 18, 2009 | 2.856 | 2.856 | 2.597 | 2.753 | 62,246 | -0.13(-4.50%) |
Feb 17, 2009 | 2.856 | 2.934 | 2.813 | 2.882 | 126,793 | +0.03(+0.91%) |
Feb 13, 2009 | 2.839 | 2.943 | 2.813 | 2.856 | 69,433 | +0.02(+0.61%) |
Feb 12, 2009 | 2.856 | 2.917 | 2.692 | 2.839 | 113,626 | -0.03(-0.91%) |
Feb 11, 2009 | 2.917 | 2.917 | 2.753 | 2.865 | 71,041 | -0.08(-2.65%) |
Feb 10, 2009 | 2.761 | 2.943 | 2.735 | 2.943 | 98,189 | +0.11(+3.98%) |
Feb 09, 2009 | 2.805 | 2.934 | 2.640 | 2.830 | 63,738 | -0.06(-2.10%) |
Feb 06, 2009 | 2.276 | 2.952 | 2.276 | 2.891 | 113,695 | +0.61(+27.00%) |
Feb 05, 2009 | 2.320 | 2.389 | 2.225 | 2.276 | 81,411 | -0.01(-0.38%) |
Feb 04, 2009 | 2.432 | 2.562 | 2.276 | 2.285 | 68,989 | -0.16(-6.38%) |
Feb 03, 2009 | 2.406 | 2.545 | 2.406 | 2.441 | 100,891 | +0.00(+0.00%) |
Feb 02, 2009 | 2.545 | 2.562 | 2.406 | 2.441 | 152,586 | -0.21(-7.84%) |
Jan 30, 2009 | 2.770 | 2.839 | 2.571 | 2.649 | 0 | -0.21(-7.27%) |
Jan 29, 2009 | 2.848 | 2.960 | 2.770 | 2.856 | 87,291 | -0.13(-4.35%) |
Jan 28, 2009 | 3.038 | 3.038 | 2.830 | 2.986 | 53,758 | +0.08(+2.68%) |
Jan 27, 2009 | 2.727 | 3.011 | 2.701 | 2.908 | 108,383 | +0.10(+3.38%) |
Jan 26, 2009 | 2.631 | 2.813 | 2.631 | 2.813 | 100,305 | +0.26(+10.17%) |
Jan 23, 2009 | 2.805 | 2.805 | 2.519 | 2.553 | 55,169 | -0.15(-5.45%) |
Jan 22, 2009 | 2.874 | 2.900 | 2.597 | 2.701 | 51,034 | -0.30(-10.09%) |
Jan 21, 2009 | 2.805 | 3.004 | 2.588 | 3.004 | 92,181 | +0.22(+7.76%) |
Jan 20, 2009 | 2.865 | 2.986 | 2.727 | 2.787 | 152,181 | -0.16(-5.29%) |
Jan 16, 2009 | 2.770 | 3.030 | 2.553 | 2.943 | 0 | +0.13(+4.62%) |
Jan 15, 2009 | 2.900 | 2.986 | 2.761 | 2.813 | 235,057 | +0.00(+0.00%) |
Jan 14, 2009 | 2.943 | 2.978 | 2.761 | 2.813 | 149,053 | -0.17(-5.80%) |
Jan 13, 2009 | 3.133 | 3.133 | 2.882 | 2.986 | 102,565 | -0.03(-1.15%) |
Jan 12, 2009 | 3.073 | 3.125 | 2.960 | 3.021 | 83,188 | -0.16(-5.16%) |
Jan 09, 2009 | 3.203 | 3.289 | 3.030 | 3.185 | 105,881 | -0.10(-3.16%) |
Jan 08, 2009 | 3.255 | 3.315 | 3.203 | 3.289 | 78,486 | -0.04(-1.30%) |
Jan 07, 2009 | 3.211 | 3.333 | 3.116 | 3.333 | 187,256 | +0.02(+0.52%) |
Jan 06, 2009 | 2.744 | 3.376 | 2.614 | 3.315 | 221,915 | +0.48(+17.13%) |
Jan 05, 2009 | 2.683 | 2.830 | 2.623 | 2.830 | 164,275 | -0.03(-0.91%) |
Jan 02, 2009 | 2.839 | 2.986 | 2.796 | 2.856 | 0 | +0.03(+1.23%) |
Jan 01, 2009 | 2.943 | 3.038 | 2.813 | 2.822 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.943 | 3.038 | 2.813 | 2.822 | 150,139 | -0.12(-4.12%) |
Dec 30, 2008 | 2.830 | 3.116 | 2.761 | 2.943 | 100,351 | +0.13(+4.62%) |
Dec 29, 2008 | 3.064 | 3.110 | 2.649 | 2.813 | 104,185 | -0.20(-6.61%) |
Dec 26, 2008 | 3.082 | 3.168 | 3.012 | 3.012 | 0 | -0.11(-3.60%) |
Dec 24, 2008 | 3.220 | 3.220 | 3.064 | 3.125 | 14,632 | -0.15(-4.50%) |
Dec 23, 2008 | 3.142 | 3.272 | 2.978 | 3.272 | 82,175 | +0.21(+6.78%) |
Dec 22, 2008 | 3.237 | 3.237 | 2.856 | 3.064 | 313,109 | -0.25(-7.57%) |
Dec 19, 2008 | 2.874 | 3.315 | 2.458 | 3.315 | 665,716 | +0.47(+16.41%) |
Dec 18, 2008 | 3.203 | 3.246 | 2.830 | 2.848 | 120,204 | -0.35(-10.84%) |
Dec 17, 2008 | 2.856 | 3.393 | 2.805 | 3.194 | 176,964 | +0.26(+8.85%) |
Dec 16, 2008 | 2.562 | 3.030 | 2.510 | 2.934 | 259,498 | +0.48(+19.37%) |
Dec 15, 2008 | 2.476 | 2.631 | 2.458 | 2.458 | 104,829 | -0.03(-1.05%) |
Dec 12, 2008 | 3.030 | 3.107 | 2.190 | 2.484 | 0 | -0.85(-25.45%) |
Dec 11, 2008 | 3.324 | 3.462 | 3.237 | 3.333 | 142,677 | -0.05(-1.53%) |
Dec 10, 2008 | 3.402 | 3.540 | 3.272 | 3.384 | 181,894 | +0.01(+0.26%) |
Dec 09, 2008 | 3.454 | 3.532 | 3.263 | 3.376 | 239,283 | -0.06(-1.76%) |
Dec 08, 2008 | 2.969 | 3.610 | 2.969 | 3.436 | 179,597 | +0.50(+17.11%) |
Dec 05, 2008 | 2.268 | 3.255 | 2.095 | 2.934 | 0 | +0.58(+24.63%) |
Dec 04, 2008 | 2.302 | 2.450 | 2.302 | 2.354 | 105,160 | +0.10(+4.62%) |
Dec 03, 2008 | 2.346 | 2.467 | 2.164 | 2.251 | 130,888 | -0.04(-1.89%) |
Dec 02, 2008 | 1.965 | 2.294 | 1.818 | 2.294 | 218,188 | +0.33(+16.74%) |