Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.471 | 2.471 | 2.256 | 2.256 | 973,586 | -0.25(-9.87%) |
Feb 26, 2009 | 2.471 | 2.575 | 2.392 | 2.503 | 1,089,896 | +0.17(+7.17%) |
Feb 25, 2009 | 2.360 | 2.495 | 2.232 | 2.336 | 957,287 | -0.22(-8.44%) |
Feb 24, 2009 | 1.945 | 2.551 | 1.945 | 2.551 | 1,856,656 | +0.61(+31.15%) |
Feb 23, 2009 | 1.977 | 2.113 | 1.873 | 1.945 | 1,741,244 | -0.02(-0.81%) |
Feb 20, 2009 | 1.913 | 1.969 | 1.913 | 1.961 | 1,240,010 | +0.08(+4.24%) |
Feb 19, 2009 | 1.953 | 1.961 | 1.881 | 1.881 | 1,045,040 | -0.02(-0.84%) |
Feb 18, 2009 | 1.953 | 1.984 | 1.897 | 1.897 | 614,412 | -0.02(-1.24%) |
Feb 17, 2009 | 1.969 | 1.969 | 1.899 | 1.921 | 660,912 | -0.06(-3.21%) |
Feb 13, 2009 | 1.905 | 2.065 | 1.873 | 1.985 | 736,817 | +0.13(+6.86%) |
Feb 12, 2009 | 1.818 | 2.055 | 1.810 | 1.858 | 1,311,504 | -0.16(-7.90%) |
Feb 11, 2009 | 2.001 | 2.184 | 2.001 | 2.017 | 915,912 | -0.18(-8.00%) |
Feb 10, 2009 | 2.392 | 2.392 | 2.136 | 2.192 | 444,664 | -0.18(-7.72%) |
Feb 09, 2009 | 2.312 | 2.384 | 2.296 | 2.376 | 350,588 | +0.02(+1.02%) |
Feb 06, 2009 | 2.272 | 2.511 | 2.216 | 2.352 | 1,180,724 | +0.12(+5.36%) |
Feb 05, 2009 | 2.184 | 2.384 | 2.160 | 2.232 | 974,488 | +0.06(+2.56%) |
Feb 04, 2009 | 2.176 | 2.232 | 2.129 | 2.176 | 656,154 | +0.05(+2.25%) |
Feb 03, 2009 | 2.089 | 2.248 | 2.089 | 2.129 | 644,642 | +0.03(+1.52%) |
Feb 02, 2009 | 2.232 | 2.344 | 2.097 | 2.097 | 764,261 | -0.13(-5.73%) |
Jan 30, 2009 | 2.320 | 2.352 | 2.200 | 2.224 | 899,322 | -0.15(-6.38%) |
Jan 29, 2009 | 2.463 | 2.466 | 2.368 | 2.376 | 392,762 | -0.11(-4.49%) |
Jan 28, 2009 | 2.471 | 2.487 | 2.400 | 2.487 | 579,891 | +0.07(+2.97%) |
Jan 27, 2009 | 2.535 | 2.535 | 2.400 | 2.416 | 202,531 | -0.10(-3.81%) |
Jan 26, 2009 | 2.431 | 2.551 | 2.392 | 2.511 | 314,491 | +0.10(+3.96%) |
Jan 23, 2009 | 2.392 | 2.471 | 2.328 | 2.415 | 253,351 | +0.02(+0.66%) |
Jan 22, 2009 | 2.527 | 2.527 | 2.368 | 2.400 | 282,688 | -0.09(-3.53%) |
Jan 21, 2009 | 2.615 | 2.615 | 2.312 | 2.487 | 845,834 | +0.06(+2.63%) |
Jan 20, 2009 | 2.647 | 2.647 | 2.400 | 2.424 | 531,426 | -0.33(-11.88%) |
Jan 16, 2009 | 2.647 | 2.782 | 2.615 | 2.750 | 534,748 | +0.20(+7.81%) |
Jan 15, 2009 | 2.591 | 2.766 | 2.416 | 2.551 | 567,180 | +0.00(+0.00%) |
Jan 14, 2009 | 2.750 | 2.750 | 2.471 | 2.551 | 376,884 | -0.16(-5.88%) |
Jan 13, 2009 | 2.575 | 2.790 | 2.575 | 2.710 | 1,015,056 | +0.22(+8.63%) |
Jan 12, 2009 | 2.894 | 2.934 | 2.471 | 2.495 | 1,803,373 | -0.49(-16.53%) |
Jan 09, 2009 | 2.974 | 3.149 | 2.886 | 2.989 | 314,527 | -0.10(-3.10%) |
Jan 08, 2009 | 3.181 | 3.189 | 2.886 | 3.085 | 819,469 | -0.10(-3.25%) |
Jan 07, 2009 | 3.468 | 3.468 | 2.982 | 3.189 | 1,799,440 | -0.32(-9.09%) |
Jan 06, 2009 | 3.237 | 3.707 | 3.237 | 3.508 | 2,607,115 | +0.32(+10.00%) |
Jan 05, 2009 | 2.838 | 3.189 | 2.798 | 3.189 | 2,259,414 | +0.41(+14.94%) |
Jan 02, 2009 | 2.511 | 2.774 | 2.503 | 2.774 | 1,241,694 | +0.25(+9.78%) |
Dec 31, 2008 | 2.431 | 2.583 | 2.431 | 2.527 | 768,632 | +0.13(+5.32%) |
Dec 30, 2008 | 2.455 | 2.511 | 2.400 | 2.400 | 636,749 | -0.07(-2.90%) |
Dec 29, 2008 | 2.439 | 2.551 | 2.408 | 2.471 | 758,386 | +0.02(+0.98%) |
Dec 26, 2008 | 2.527 | 2.647 | 2.447 | 2.447 | 340,956 | -0.10(-4.06%) |
Dec 24, 2008 | 2.551 | 2.623 | 2.535 | 2.551 | 200,270 | +0.02(+0.63%) |
Dec 23, 2008 | 2.734 | 2.782 | 2.535 | 2.535 | 774,835 | -0.26(-9.14%) |
Dec 22, 2008 | 2.695 | 2.910 | 2.671 | 2.790 | 1,511,535 | -0.15(-5.15%) |
Dec 19, 2008 | 2.687 | 2.942 | 2.551 | 2.942 | 1,300,399 | +0.26(+9.50%) |
Dec 18, 2008 | 2.527 | 2.822 | 2.487 | 2.687 | 2,393,108 | +0.27(+11.22%) |
Dec 17, 2008 | 2.288 | 2.487 | 2.272 | 2.416 | 990,475 | +0.12(+5.21%) |
Dec 16, 2008 | 2.272 | 2.392 | 2.232 | 2.296 | 1,063,911 | +0.01(+0.35%) |
Dec 15, 2008 | 2.272 | 2.360 | 2.248 | 2.288 | 1,254,282 | +0.08(+3.61%) |
Dec 12, 2008 | 2.376 | 2.384 | 2.160 | 2.208 | 1,371,776 | -0.22(-9.18%) |
Dec 11, 2008 | 2.471 | 2.543 | 2.320 | 2.431 | 1,909,198 | +0.00(+0.00%) |
Dec 10, 2008 | 2.631 | 2.695 | 2.392 | 2.431 | 1,117,771 | -0.13(-4.98%) |
Dec 09, 2008 | 2.447 | 2.639 | 2.416 | 2.559 | 1,549,073 | +0.06(+2.23%) |
Dec 08, 2008 | 2.702 | 2.702 | 2.487 | 2.503 | 1,343,177 | -0.05(-1.88%) |
Dec 05, 2008 | 2.591 | 2.663 | 2.423 | 2.551 | 1,180,939 | -0.12(-4.48%) |
Dec 04, 2008 | 2.471 | 2.774 | 2.352 | 2.671 | 1,404,526 | +0.18(+7.03%) |
Dec 03, 2008 | 2.471 | 2.511 | 2.344 | 2.495 | 1,520,439 | +0.08(+3.30%) |
Dec 02, 2008 | 2.471 | 2.527 | 2.416 | 2.416 | 1,143,273 | -0.02(-0.66%) |