Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.428 | 2.486 | 2.428 | 2.458 | 0 | -0.05(-2.03%) |
Feb 26, 2009 | 2.448 | 2.516 | 2.448 | 2.509 | 225,586 | +0.00(+0.14%) |
Feb 25, 2009 | 2.431 | 2.509 | 2.431 | 2.506 | 249,179 | +0.05(+2.07%) |
Feb 24, 2009 | 2.431 | 2.455 | 2.377 | 2.455 | 262,137 | +0.07(+2.84%) |
Feb 23, 2009 | 2.390 | 2.401 | 2.377 | 2.387 | 278,832 | +0.01(+0.43%) |
Feb 20, 2009 | 2.503 | 2.503 | 2.306 | 2.377 | 497,227 | -0.17(-6.67%) |
Feb 19, 2009 | 2.645 | 2.645 | 2.513 | 2.547 | 238,017 | -0.05(-1.96%) |
Feb 18, 2009 | 2.686 | 2.686 | 2.523 | 2.598 | 307,390 | -0.05(-1.92%) |
Feb 17, 2009 | 2.703 | 2.703 | 2.608 | 2.649 | 320,351 | -0.06(-2.26%) |
Feb 13, 2009 | 2.764 | 2.764 | 2.652 | 2.710 | 211,500 | -0.06(-2.33%) |
Feb 12, 2009 | 2.659 | 2.774 | 2.659 | 2.774 | 198,400 | +0.07(+2.51%) |
Feb 11, 2009 | 2.703 | 2.706 | 2.659 | 2.706 | 237,328 | -0.03(-1.24%) |
Feb 10, 2009 | 2.716 | 2.750 | 2.710 | 2.740 | 252,477 | +0.00(+0.12%) |
Feb 09, 2009 | 2.703 | 2.737 | 2.696 | 2.737 | 276,479 | +0.03(+1.26%) |
Feb 06, 2009 | 2.682 | 2.713 | 2.682 | 2.703 | 215,414 | +0.04(+1.53%) |
Feb 05, 2009 | 2.699 | 2.699 | 2.649 | 2.662 | 237,775 | -0.05(-1.88%) |
Feb 04, 2009 | 2.706 | 2.737 | 2.689 | 2.713 | 301,680 | -0.01(-0.25%) |
Feb 03, 2009 | 2.703 | 2.730 | 2.682 | 2.720 | 335,020 | +0.03(+1.01%) |
Feb 02, 2009 | 2.621 | 2.703 | 2.621 | 2.693 | 310,244 | +0.02(+0.76%) |
Jan 30, 2009 | 2.672 | 2.682 | 2.652 | 2.672 | 0 | -0.03(-1.01%) |
Jan 29, 2009 | 2.716 | 2.716 | 2.682 | 2.699 | 206,340 | -0.00(-0.13%) |
Jan 28, 2009 | 2.710 | 2.771 | 2.662 | 2.703 | 302,027 | +0.07(+2.71%) |
Jan 27, 2009 | 2.649 | 2.676 | 2.611 | 2.632 | 172,275 | +0.02(+0.78%) |
Jan 26, 2009 | 2.632 | 2.666 | 2.598 | 2.611 | 355,774 | +0.00(+0.00%) |
Jan 23, 2009 | 2.570 | 2.611 | 2.564 | 2.611 | 294,691 | +0.04(+1.59%) |
Jan 22, 2009 | 2.513 | 2.570 | 2.509 | 2.570 | 207,665 | +0.07(+2.85%) |
Jan 21, 2009 | 2.472 | 2.509 | 2.472 | 2.499 | 215,025 | +0.05(+1.94%) |
Jan 20, 2009 | 2.608 | 2.615 | 2.452 | 2.452 | 204,202 | -0.11(-4.37%) |
Jan 16, 2009 | 2.638 | 2.641 | 2.513 | 2.564 | 292,957 | +0.00(+0.13%) |
Jan 15, 2009 | 2.547 | 2.560 | 2.516 | 2.560 | 317,182 | +0.02(+0.94%) |
Jan 14, 2009 | 2.557 | 2.567 | 2.527 | 2.536 | 304,089 | -0.10(-3.74%) |
Jan 13, 2009 | 2.587 | 2.635 | 2.584 | 2.635 | 231,650 | +0.02(+0.91%) |
Jan 12, 2009 | 2.604 | 2.693 | 2.601 | 2.611 | 501,373 | -0.02(-0.90%) |
Jan 09, 2009 | 2.574 | 2.642 | 2.564 | 2.635 | 305,588 | +0.03(+1.17%) |
Jan 08, 2009 | 2.543 | 2.604 | 2.536 | 2.604 | 193,397 | -0.01(-0.39%) |
Jan 07, 2009 | 2.625 | 2.638 | 2.574 | 2.615 | 217,440 | -0.01(-0.26%) |
Jan 06, 2009 | 2.598 | 2.676 | 2.598 | 2.621 | 415,564 | +0.01(+0.39%) |
Jan 05, 2009 | 2.492 | 2.635 | 2.492 | 2.611 | 585,101 | +0.07(+2.81%) |
Jan 02, 2009 | 2.333 | 2.540 | 2.333 | 2.540 | 0 | +0.15(+6.40%) |
Jan 01, 2009 | 2.387 | 2.433 | 2.357 | 2.387 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.387 | 2.433 | 2.357 | 2.387 | 353,580 | -0.04(-1.68%) |
Dec 30, 2008 | 2.319 | 2.452 | 2.319 | 2.428 | 579,599 | +0.08(+3.62%) |
Dec 29, 2008 | 2.377 | 2.435 | 2.329 | 2.343 | 321,650 | -0.10(-4.03%) |
Dec 26, 2008 | 2.421 | 2.441 | 2.377 | 2.441 | 239,015 | -0.00(-0.14%) |
Dec 24, 2008 | 2.489 | 2.489 | 2.435 | 2.445 | 149,504 | +0.00(+0.00%) |
Dec 23, 2008 | 2.435 | 2.445 | 2.390 | 2.445 | 355,456 | +0.04(+1.84%) |
Dec 22, 2008 | 2.336 | 2.401 | 2.327 | 2.401 | 455,366 | +0.06(+2.61%) |
Dec 19, 2008 | 2.323 | 2.342 | 2.258 | 2.340 | 251,941 | +0.05(+2.23%) |
Dec 18, 2008 | 2.309 | 2.343 | 2.255 | 2.289 | 491,614 | -0.02(-0.88%) |
Dec 17, 2008 | 2.102 | 2.312 | 2.098 | 2.309 | 601,920 | +0.16(+7.42%) |
Dec 16, 2008 | 2.132 | 2.149 | 2.044 | 2.149 | 444,835 | +0.11(+5.50%) |
Dec 15, 2008 | 2.075 | 2.092 | 2.017 | 2.037 | 392,169 | -0.06(-2.91%) |
Dec 12, 2008 | 2.058 | 2.098 | 2.058 | 2.098 | 453,449 | +0.02(+0.98%) |
Dec 11, 2008 | 2.095 | 2.095 | 2.054 | 2.078 | 397,146 | -0.06(-2.86%) |
Dec 10, 2008 | 2.081 | 2.170 | 2.081 | 2.139 | 486,212 | +0.00(+0.00%) |
Dec 09, 2008 | 2.122 | 2.170 | 2.111 | 2.139 | 334,040 | +0.00(+0.00%) |
Dec 08, 2008 | 2.129 | 2.207 | 2.129 | 2.139 | 285,031 | +0.01(+0.48%) |
Dec 05, 2008 | 2.071 | 2.129 | 2.041 | 2.129 | 304,363 | +0.01(+0.32%) |
Dec 04, 2008 | 2.051 | 2.187 | 2.051 | 2.122 | 355,571 | -0.00(-0.16%) |
Dec 03, 2008 | 2.092 | 2.126 | 2.051 | 2.126 | 344,609 | -0.01(-0.64%) |
Dec 02, 2008 | 2.054 | 2.139 | 2.031 | 2.139 | 420,459 | +0.05(+2.44%) |