Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.320 | 2.440 | 2.320 | 2.320 | 51,767 | -0.11(-4.53%) |
Feb 26, 2009 | 2.380 | 2.440 | 2.330 | 2.430 | 54,845 | +0.06(+2.53%) |
Feb 25, 2009 | 2.670 | 2.670 | 2.280 | 2.370 | 21,115 | -0.03(-1.25%) |
Feb 24, 2009 | 2.250 | 2.460 | 2.250 | 2.400 | 33,428 | +0.32(+15.38%) |
Feb 23, 2009 | 2.400 | 2.400 | 2.080 | 2.080 | 240,547 | -0.38(-15.45%) |
Feb 20, 2009 | 2.630 | 2.740 | 2.460 | 2.460 | 132,076 | -0.24(-8.89%) |
Feb 19, 2009 | 2.800 | 2.800 | 2.680 | 2.700 | 25,848 | +0.00(+0.00%) |
Feb 18, 2009 | 2.720 | 2.810 | 2.530 | 2.700 | 18,950 | -0.06(-2.17%) |
Feb 17, 2009 | 2.630 | 2.850 | 2.630 | 2.760 | 99,103 | -0.07(-2.47%) |
Feb 13, 2009 | 2.760 | 2.910 | 2.760 | 2.830 | 39,250 | +0.08(+2.91%) |
Feb 12, 2009 | 2.840 | 2.870 | 2.630 | 2.750 | 42,457 | +0.05(+1.85%) |
Feb 11, 2009 | 2.830 | 2.830 | 2.580 | 2.700 | 181,322 | -0.07(-2.53%) |
Feb 10, 2009 | 2.930 | 3.120 | 2.710 | 2.770 | 467,270 | -0.26(-8.58%) |
Feb 09, 2009 | 2.960 | 3.060 | 2.884 | 3.030 | 99,569 | +0.03(+1.00%) |
Feb 06, 2009 | 2.770 | 3.010 | 2.750 | 3.000 | 219,320 | +0.33(+12.36%) |
Feb 05, 2009 | 2.460 | 2.750 | 2.270 | 2.670 | 168,904 | +0.21(+8.54%) |
Feb 04, 2009 | 2.490 | 2.490 | 2.370 | 2.460 | 232,805 | +0.01(+0.41%) |
Feb 03, 2009 | 2.420 | 2.470 | 2.350 | 2.450 | 567,034 | +0.05(+2.08%) |
Feb 02, 2009 | 2.300 | 2.400 | 2.300 | 2.400 | 42,699 | +0.10(+4.35%) |
Jan 30, 2009 | 2.470 | 2.480 | 2.280 | 2.300 | 209,232 | -0.09(-3.77%) |
Jan 29, 2009 | 2.430 | 2.440 | 2.350 | 2.390 | 83,876 | -0.06(-2.45%) |
Jan 28, 2009 | 2.430 | 2.450 | 2.400 | 2.450 | 21,972 | +0.06(+2.51%) |
Jan 27, 2009 | 2.330 | 2.430 | 2.230 | 2.390 | 24,150 | +0.07(+3.02%) |
Jan 26, 2009 | 2.140 | 2.330 | 2.140 | 2.320 | 96,170 | +0.18(+8.41%) |
Jan 23, 2009 | 1.970 | 2.180 | 1.970 | 2.140 | 209,644 | +0.12(+5.94%) |
Jan 22, 2009 | 2.080 | 2.150 | 2.020 | 2.020 | 130,943 | -0.12(-5.61%) |
Jan 21, 2009 | 1.980 | 2.170 | 1.960 | 2.140 | 48,809 | +0.16(+8.09%) |
Jan 20, 2009 | 2.150 | 2.280 | 1.960 | 1.980 | 236,377 | -0.20(-9.17%) |
Jan 16, 2009 | 2.250 | 2.250 | 2.150 | 2.180 | 50,267 | +0.03(+1.40%) |
Jan 15, 2009 | 2.280 | 2.280 | 2.030 | 2.150 | 109,366 | +0.05(+2.38%) |
Jan 14, 2009 | 2.210 | 2.310 | 2.080 | 2.100 | 105,340 | -0.18(-7.89%) |
Jan 13, 2009 | 2.350 | 2.370 | 2.160 | 2.280 | 379,134 | -0.02(-0.87%) |
Jan 12, 2009 | 2.580 | 2.580 | 2.240 | 2.300 | 99,817 | -0.16(-6.50%) |
Jan 09, 2009 | 2.640 | 2.700 | 2.450 | 2.460 | 137,176 | -0.16(-6.11%) |
Jan 08, 2009 | 2.590 | 2.670 | 2.460 | 2.620 | 571,522 | +0.14(+5.65%) |
Jan 07, 2009 | 2.580 | 2.580 | 2.220 | 2.480 | 462,134 | -0.16(-6.06%) |
Jan 06, 2009 | 2.480 | 2.640 | 2.430 | 2.640 | 588,070 | +0.22(+9.09%) |
Jan 05, 2009 | 2.330 | 2.480 | 2.300 | 2.420 | 367,694 | +0.17(+7.56%) |
Jan 02, 2009 | 2.120 | 2.400 | 1.980 | 2.250 | 628,205 | +0.29(+14.80%) |
Dec 31, 2008 | 1.920 | 2.020 | 1.850 | 1.960 | 575,054 | -0.01(-0.51%) |
Dec 30, 2008 | 1.850 | 1.970 | 1.800 | 1.970 | 195,000 | +0.14(+7.65%) |
Dec 29, 2008 | 1.900 | 2.000 | 1.830 | 1.830 | 46,504 | -0.07(-3.68%) |
Dec 26, 2008 | 1.920 | 2.100 | 1.880 | 1.900 | 627,358 | -0.04(-2.06%) |
Dec 24, 2008 | 1.880 | 2.050 | 1.880 | 1.940 | 68,046 | -0.01(-0.51%) |
Dec 23, 2008 | 2.020 | 2.070 | 1.780 | 1.950 | 1,226,232 | -0.05(-2.50%) |
Dec 22, 2008 | 1.980 | 2.080 | 1.770 | 2.000 | 1,238,845 | -0.01(-0.50%) |
Dec 19, 2008 | 2.050 | 2.090 | 1.960 | 2.010 | 204,681 | -0.04(-1.95%) |
Dec 18, 2008 | 2.120 | 2.260 | 1.950 | 2.050 | 514,730 | -0.14(-6.39%) |
Dec 17, 2008 | 2.300 | 2.480 | 2.080 | 2.190 | 353,479 | -0.11(-4.78%) |
Dec 16, 2008 | 2.450 | 2.450 | 2.225 | 2.300 | 276,797 | -0.12(-4.96%) |
Dec 15, 2008 | 2.300 | 2.542 | 2.300 | 2.420 | 113,316 | -0.15(-5.84%) |
Dec 12, 2008 | 2.220 | 2.570 | 2.220 | 2.570 | 131,987 | +0.21(+8.90%) |
Dec 11, 2008 | 2.450 | 2.450 | 2.270 | 2.360 | 49,363 | -0.09(-3.67%) |
Dec 10, 2008 | 2.290 | 2.460 | 2.290 | 2.450 | 105,799 | +0.17(+7.46%) |
Dec 09, 2008 | 2.300 | 2.490 | 2.210 | 2.280 | 206,911 | -0.03(-1.30%) |
Dec 08, 2008 | 2.430 | 2.470 | 2.310 | 2.310 | 189,509 | -0.04(-1.70%) |
Dec 05, 2008 | 2.300 | 2.360 | 2.160 | 2.350 | 113,303 | +0.15(+6.82%) |
Dec 04, 2008 | 2.240 | 2.420 | 2.180 | 2.200 | 48,873 | -0.15(-6.38%) |
Dec 03, 2008 | 2.270 | 2.430 | 2.060 | 2.350 | 119,071 | +0.15(+6.82%) |
Dec 02, 2008 | 2.490 | 2.490 | 2.150 | 2.200 | 71,719 | -0.09(-3.93%) |