Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.774 | 1.774 | 1.418 | 1.507 | 0 | -0.25(-14.08%) |
Feb 26, 2009 | 1.982 | 2.046 | 1.730 | 1.754 | 2,066,144 | -0.20(-10.13%) |
Feb 25, 2009 | 1.799 | 2.209 | 1.754 | 1.952 | 3,814,669 | -0.21(-9.82%) |
Feb 24, 2009 | 1.863 | 2.164 | 1.828 | 2.164 | 3,269,032 | +0.35(+19.35%) |
Feb 23, 2009 | 2.130 | 2.130 | 1.804 | 1.814 | 2,424,795 | -0.23(-11.35%) |
Feb 20, 2009 | 1.982 | 2.140 | 1.912 | 2.046 | 0 | +0.07(+3.76%) |
Feb 19, 2009 | 2.174 | 2.243 | 1.952 | 1.972 | 1,511,789 | -0.13(-6.34%) |
Feb 18, 2009 | 1.952 | 2.150 | 1.917 | 2.105 | 1,886,396 | +0.19(+10.08%) |
Feb 17, 2009 | 2.313 | 2.392 | 1.912 | 1.912 | 2,229,393 | -0.40(-17.31%) |
Feb 13, 2009 | 2.347 | 2.535 | 2.303 | 2.313 | 1,872,140 | +0.01(+0.43%) |
Feb 12, 2009 | 2.298 | 2.510 | 2.130 | 2.303 | 1,748,727 | -0.00(-0.21%) |
Feb 11, 2009 | 2.451 | 2.466 | 2.135 | 2.308 | 1,630,958 | -0.12(-4.89%) |
Feb 10, 2009 | 2.678 | 2.886 | 2.372 | 2.426 | 2,467,102 | -0.21(-8.05%) |
Feb 09, 2009 | 2.387 | 2.683 | 2.243 | 2.639 | 1,794,375 | +0.25(+10.56%) |
Feb 06, 2009 | 1.991 | 2.416 | 1.952 | 2.387 | 2,112,947 | +0.40(+20.15%) |
Feb 05, 2009 | 1.977 | 2.090 | 1.848 | 1.986 | 1,760,654 | +0.06(+3.08%) |
Feb 04, 2009 | 2.100 | 2.209 | 1.907 | 1.927 | 1,683,316 | -0.20(-9.51%) |
Feb 03, 2009 | 2.159 | 2.229 | 2.090 | 2.130 | 1,741,094 | -0.09(-4.22%) |
Feb 02, 2009 | 2.130 | 2.243 | 2.090 | 2.224 | 1,301,595 | +0.03(+1.58%) |
Jan 30, 2009 | 2.416 | 2.431 | 2.184 | 2.189 | 0 | -0.18(-7.71%) |
Jan 29, 2009 | 2.728 | 2.728 | 2.323 | 2.372 | 2,535,833 | -0.34(-12.57%) |
Jan 28, 2009 | 2.565 | 2.728 | 2.421 | 2.713 | 2,456,648 | +0.23(+9.36%) |
Jan 27, 2009 | 2.678 | 2.678 | 2.397 | 2.481 | 1,363,667 | -0.11(-4.38%) |
Jan 26, 2009 | 2.713 | 2.767 | 2.540 | 2.594 | 1,469,158 | -0.15(-5.58%) |
Jan 23, 2009 | 2.752 | 2.777 | 2.624 | 2.748 | 2,284,717 | -0.04(-1.42%) |
Jan 22, 2009 | 2.965 | 3.034 | 2.718 | 2.787 | 2,452,102 | -0.23(-7.69%) |
Jan 21, 2009 | 2.748 | 3.019 | 2.500 | 3.019 | 2,482,366 | +0.35(+12.94%) |
Jan 20, 2009 | 3.039 | 3.108 | 2.644 | 2.673 | 3,013,632 | -0.43(-13.85%) |
Jan 16, 2009 | 3.039 | 3.148 | 2.851 | 3.103 | 0 | +0.18(+6.08%) |
Jan 15, 2009 | 2.950 | 3.143 | 2.718 | 2.925 | 2,896,508 | -0.06(-2.15%) |
Jan 14, 2009 | 3.326 | 3.345 | 2.945 | 2.990 | 2,526,318 | -0.45(-13.07%) |
Jan 13, 2009 | 3.306 | 3.469 | 3.054 | 3.439 | 2,258,847 | +0.13(+4.04%) |
Jan 12, 2009 | 3.721 | 3.854 | 3.242 | 3.306 | 2,633,362 | -0.42(-11.16%) |
Jan 09, 2009 | 3.785 | 4.042 | 3.721 | 3.721 | 2,228,990 | -0.06(-1.70%) |
Jan 08, 2009 | 3.825 | 3.929 | 3.741 | 3.785 | 1,171,605 | -0.06(-1.54%) |
Jan 07, 2009 | 3.983 | 4.304 | 3.785 | 3.845 | 2,650,818 | -0.13(-3.23%) |
Jan 06, 2009 | 3.761 | 4.106 | 3.588 | 3.973 | 2,818,144 | +0.32(+8.65%) |
Jan 05, 2009 | 3.509 | 3.845 | 3.459 | 3.657 | 2,079,330 | +0.14(+4.08%) |
Jan 02, 2009 | 3.706 | 3.706 | 3.439 | 3.513 | 0 | -0.17(-4.56%) |
Jan 01, 2009 | 3.657 | 3.746 | 3.484 | 3.681 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.657 | 3.746 | 3.484 | 3.681 | 2,387,993 | +0.04(+1.09%) |
Dec 30, 2008 | 3.543 | 3.657 | 3.412 | 3.642 | 1,619,045 | +0.06(+1.80%) |
Dec 29, 2008 | 3.874 | 3.904 | 3.543 | 3.578 | 1,988,203 | -0.34(-8.59%) |
Dec 26, 2008 | 3.953 | 3.953 | 3.652 | 3.914 | 868,046 | +0.03(+0.89%) |
Dec 24, 2008 | 3.775 | 4.151 | 3.756 | 3.879 | 1,191,884 | +0.13(+3.43%) |
Dec 23, 2008 | 3.612 | 3.770 | 3.479 | 3.751 | 2,643,170 | +0.15(+4.26%) |
Dec 22, 2008 | 3.568 | 3.716 | 3.336 | 3.597 | 3,399,813 | -0.01(-0.41%) |
Dec 19, 2008 | 2.871 | 3.681 | 2.871 | 3.612 | 5,087,988 | +0.82(+29.38%) |
Dec 18, 2008 | 3.326 | 3.326 | 2.787 | 2.792 | 4,010,753 | -0.39(-12.13%) |
Dec 17, 2008 | 2.841 | 3.523 | 2.827 | 3.177 | 5,838,717 | +0.29(+9.91%) |
Dec 16, 2008 | 2.451 | 2.965 | 2.451 | 2.891 | 6,076,101 | +0.52(+22.13%) |
Dec 15, 2008 | 2.323 | 2.387 | 2.138 | 2.367 | 1,918,409 | +0.12(+5.51%) |
Dec 12, 2008 | 1.883 | 2.263 | 1.883 | 2.243 | 3,378,255 | +0.26(+13.22%) |
Dec 11, 2008 | 2.248 | 2.293 | 1.092 | 1.982 | 4,030,098 | -0.27(-12.06%) |
Dec 10, 2008 | 2.654 | 2.708 | 2.145 | 2.253 | 2,706,292 | -0.14(-5.98%) |
Dec 09, 2008 | 2.555 | 2.659 | 2.263 | 2.397 | 2,144,014 | -0.19(-7.27%) |
Dec 08, 2008 | 2.194 | 2.594 | 2.159 | 2.584 | 3,329,731 | +0.45(+21.35%) |
Dec 05, 2008 | 1.818 | 2.140 | 1.715 | 2.130 | 3,155,862 | +0.28(+15.24%) |
Dec 04, 2008 | 1.680 | 2.243 | 1.636 | 1.848 | 3,671,137 | +0.12(+6.86%) |
Dec 03, 2008 | 1.660 | 1.804 | 1.522 | 1.730 | 3,661,593 | +0.12(+7.36%) |
Dec 02, 2008 | 1.759 | 2.693 | 1.557 | 1.611 | 4,416,675 | +0.00(+0.00%) |