Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.418 | 2.541 | 2.349 | 2.525 | 0 | +0.08(+3.47%) |
Feb 26, 2009 | 2.557 | 2.576 | 2.410 | 2.440 | 3,066,814 | -0.09(-3.60%) |
Feb 25, 2009 | 2.627 | 2.670 | 2.507 | 2.531 | 3,020,756 | -0.12(-4.46%) |
Feb 24, 2009 | 2.590 | 2.678 | 2.586 | 2.649 | 3,037,740 | +0.09(+3.37%) |
Feb 23, 2009 | 2.538 | 2.618 | 2.509 | 2.563 | 3,002,064 | +0.03(+1.33%) |
Feb 20, 2009 | 2.478 | 2.580 | 2.458 | 2.530 | 0 | +0.01(+0.44%) |
Feb 19, 2009 | 2.528 | 2.549 | 2.507 | 2.518 | 1,241,636 | +0.00(+0.00%) |
Feb 18, 2009 | 2.552 | 2.587 | 2.509 | 2.518 | 1,153,763 | -0.01(-0.57%) |
Feb 17, 2009 | 2.550 | 2.643 | 2.528 | 2.533 | 1,638,023 | -0.14(-5.37%) |
Feb 13, 2009 | 2.702 | 2.757 | 2.624 | 2.677 | 1,449,047 | -0.02(-0.59%) |
Feb 12, 2009 | 2.621 | 2.726 | 2.608 | 2.693 | 1,196,724 | +0.02(+0.72%) |
Feb 11, 2009 | 2.641 | 2.736 | 2.626 | 2.673 | 951,321 | +0.04(+1.33%) |
Feb 10, 2009 | 2.718 | 2.801 | 2.624 | 2.638 | 1,125,622 | -0.11(-3.84%) |
Feb 09, 2009 | 2.840 | 2.840 | 2.725 | 2.744 | 1,129,614 | -0.09(-3.10%) |
Feb 06, 2009 | 2.749 | 2.889 | 2.742 | 2.832 | 2,091,869 | +0.08(+2.90%) |
Feb 05, 2009 | 2.670 | 2.803 | 2.606 | 2.752 | 1,239,521 | +0.07(+2.62%) |
Feb 04, 2009 | 2.737 | 2.796 | 2.664 | 2.681 | 797,547 | -0.05(-1.99%) |
Feb 03, 2009 | 2.677 | 2.763 | 2.632 | 2.736 | 1,962,537 | +0.07(+2.58%) |
Feb 02, 2009 | 2.494 | 2.688 | 2.474 | 2.667 | 2,067,313 | +0.17(+6.99%) |
Jan 30, 2009 | 2.518 | 2.560 | 2.434 | 2.493 | 0 | -0.04(-1.45%) |
Jan 29, 2009 | 2.701 | 2.726 | 2.517 | 2.530 | 1,360,161 | -0.18(-6.77%) |
Jan 28, 2009 | 2.632 | 2.780 | 2.630 | 2.713 | 1,405,098 | +0.08(+3.03%) |
Jan 27, 2009 | 2.632 | 2.701 | 2.619 | 2.633 | 1,151,617 | +0.00(+0.18%) |
Jan 26, 2009 | 2.557 | 2.656 | 2.534 | 2.629 | 1,347,801 | +0.10(+3.85%) |
Jan 23, 2009 | 2.523 | 2.576 | 2.499 | 2.531 | 1,124,520 | -0.03(-1.31%) |
Jan 22, 2009 | 2.603 | 2.643 | 2.514 | 2.565 | 797,941 | -0.06(-2.25%) |
Jan 21, 2009 | 2.586 | 2.638 | 2.536 | 2.624 | 1,590,331 | +0.11(+4.45%) |
Jan 20, 2009 | 2.643 | 2.661 | 2.510 | 2.512 | 1,414,373 | -0.13(-4.84%) |
Jan 16, 2009 | 2.646 | 2.656 | 2.576 | 2.640 | 0 | +0.02(+0.85%) |
Jan 15, 2009 | 2.578 | 2.630 | 2.517 | 2.618 | 2,263,278 | +0.08(+3.21%) |
Jan 14, 2009 | 2.605 | 2.678 | 2.533 | 2.536 | 1,747,129 | -0.14(-5.31%) |
Jan 13, 2009 | 2.683 | 2.734 | 2.654 | 2.678 | 979,657 | -0.00(-0.06%) |
Jan 12, 2009 | 2.683 | 2.728 | 2.664 | 2.680 | 581,869 | -0.01(-0.36%) |
Jan 09, 2009 | 2.796 | 2.833 | 2.686 | 2.689 | 1,311,324 | -0.12(-4.16%) |
Jan 08, 2009 | 2.728 | 2.860 | 2.728 | 2.806 | 1,063,074 | +0.03(+1.15%) |
Jan 07, 2009 | 2.787 | 2.889 | 2.744 | 2.774 | 1,771,559 | -0.07(-2.31%) |
Jan 06, 2009 | 2.875 | 2.956 | 2.820 | 2.840 | 1,793,556 | -0.01(-0.50%) |
Jan 05, 2009 | 2.875 | 2.875 | 2.760 | 2.854 | 1,576,345 | -0.00(-0.17%) |
Jan 02, 2009 | 2.880 | 2.918 | 2.827 | 2.859 | 0 | -0.03(-1.05%) |
Jan 01, 2009 | 2.851 | 2.920 | 2.822 | 2.889 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.851 | 2.920 | 2.822 | 2.889 | 1,233,927 | +0.07(+2.32%) |
Dec 30, 2008 | 2.683 | 2.825 | 2.633 | 2.824 | 1,169,865 | +0.18(+6.77%) |
Dec 29, 2008 | 2.688 | 2.718 | 2.610 | 2.645 | 905,313 | -0.07(-2.42%) |
Dec 26, 2008 | 2.712 | 2.720 | 2.669 | 2.710 | 501,962 | +0.01(+0.53%) |
Dec 24, 2008 | 2.672 | 2.726 | 2.622 | 2.696 | 262,692 | +0.03(+1.26%) |
Dec 23, 2008 | 2.755 | 2.796 | 2.649 | 2.662 | 1,291,812 | -0.06(-2.29%) |
Dec 22, 2008 | 2.763 | 2.793 | 2.637 | 2.725 | 1,587,853 | -0.03(-1.16%) |
Dec 19, 2008 | 2.734 | 2.766 | 2.688 | 2.757 | 3,746,800 | +0.09(+3.48%) |
Dec 18, 2008 | 2.625 | 2.744 | 2.571 | 2.664 | 3,133,348 | +0.04(+1.65%) |
Dec 17, 2008 | 2.701 | 2.734 | 2.587 | 2.621 | 1,812,836 | -0.10(-3.70%) |
Dec 16, 2008 | 2.598 | 2.766 | 2.589 | 2.721 | 1,832,467 | +0.16(+6.30%) |
Dec 15, 2008 | 2.630 | 2.646 | 2.509 | 2.560 | 1,443,628 | -0.05(-1.90%) |
Dec 12, 2008 | 2.456 | 2.673 | 2.448 | 2.610 | 1,757,955 | +0.06(+2.19%) |
Dec 11, 2008 | 2.602 | 2.710 | 2.522 | 2.554 | 1,937,531 | -0.06(-2.32%) |
Dec 10, 2008 | 2.576 | 2.667 | 2.557 | 2.614 | 1,093,951 | +0.07(+2.76%) |
Dec 09, 2008 | 2.645 | 2.726 | 2.523 | 2.544 | 1,513,278 | -0.14(-5.24%) |
Dec 08, 2008 | 2.704 | 2.733 | 2.641 | 2.685 | 2,077,094 | +0.06(+2.38%) |
Dec 05, 2008 | 2.512 | 2.657 | 2.447 | 2.622 | 3,519,715 | +0.08(+3.01%) |
Dec 04, 2008 | 2.613 | 2.662 | 2.506 | 2.546 | 2,013,864 | -0.11(-3.98%) |
Dec 03, 2008 | 2.549 | 2.691 | 2.522 | 2.651 | 2,302,415 | +0.02(+0.79%) |
Dec 02, 2008 | 2.550 | 2.661 | 2.539 | 2.630 | 1,441,081 | +0.12(+4.91%) |