Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.183 | 2.332 | 2.183 | 2.195 | 116,466 | -0.02(-0.78%) |
Feb 26, 2009 | 2.304 | 2.344 | 2.212 | 2.212 | 81,602 | -0.12(-5.17%) |
Feb 25, 2009 | 2.401 | 2.411 | 2.252 | 2.332 | 102,006 | -0.10(-4.25%) |
Feb 24, 2009 | 2.355 | 2.453 | 2.189 | 2.436 | 131,316 | +0.10(+4.18%) |
Feb 23, 2009 | 2.424 | 2.453 | 2.183 | 2.338 | 131,215 | -0.07(-2.86%) |
Feb 20, 2009 | 2.401 | 2.476 | 2.327 | 2.407 | 133,936 | -0.03(-1.18%) |
Feb 19, 2009 | 2.522 | 2.522 | 2.401 | 2.436 | 92,392 | -0.05(-2.08%) |
Feb 18, 2009 | 2.487 | 2.528 | 2.390 | 2.487 | 75,887 | +0.01(+0.46%) |
Feb 17, 2009 | 2.453 | 2.585 | 2.361 | 2.476 | 99,463 | -0.11(-4.43%) |
Feb 13, 2009 | 2.487 | 2.608 | 2.465 | 2.591 | 85,988 | +0.11(+4.64%) |
Feb 12, 2009 | 2.476 | 2.528 | 2.327 | 2.476 | 74,406 | +0.03(+1.41%) |
Feb 11, 2009 | 2.528 | 2.551 | 2.430 | 2.442 | 27,865 | -0.07(-2.97%) |
Feb 10, 2009 | 2.459 | 2.539 | 2.459 | 2.516 | 104,612 | +0.03(+1.15%) |
Feb 09, 2009 | 2.551 | 2.574 | 2.447 | 2.487 | 41,896 | -0.09(-3.35%) |
Feb 06, 2009 | 2.465 | 2.579 | 2.459 | 2.574 | 65,321 | +0.09(+3.70%) |
Feb 05, 2009 | 2.465 | 2.505 | 2.442 | 2.482 | 52,372 | +0.00(+0.00%) |
Feb 04, 2009 | 2.579 | 2.643 | 2.453 | 2.482 | 32,142 | -0.11(-4.21%) |
Feb 03, 2009 | 2.608 | 2.677 | 2.545 | 2.591 | 109,443 | +0.02(+0.67%) |
Feb 02, 2009 | 2.384 | 2.625 | 2.384 | 2.574 | 124,615 | +0.19(+7.95%) |
Jan 30, 2009 | 2.396 | 2.435 | 2.384 | 2.384 | 77,593 | -0.02(-0.72%) |
Jan 29, 2009 | 2.361 | 2.459 | 2.350 | 2.401 | 93,317 | -0.01(-0.24%) |
Jan 28, 2009 | 2.396 | 2.436 | 2.344 | 2.407 | 61,881 | +0.06(+2.44%) |
Jan 27, 2009 | 2.304 | 2.419 | 2.206 | 2.350 | 81,955 | +0.06(+2.51%) |
Jan 26, 2009 | 2.407 | 2.430 | 2.269 | 2.292 | 69,264 | -0.10(-4.32%) |
Jan 23, 2009 | 2.189 | 2.424 | 2.189 | 2.396 | 99,166 | +0.14(+6.11%) |
Jan 22, 2009 | 2.378 | 2.378 | 2.195 | 2.258 | 58,282 | -0.18(-7.53%) |
Jan 21, 2009 | 2.286 | 2.453 | 2.154 | 2.442 | 95,571 | +0.26(+12.14%) |
Jan 20, 2009 | 2.436 | 2.568 | 2.177 | 2.177 | 122,299 | -0.33(-13.27%) |
Jan 16, 2009 | 2.424 | 2.510 | 2.338 | 2.510 | 82,335 | +0.11(+4.80%) |
Jan 15, 2009 | 2.281 | 2.453 | 2.281 | 2.396 | 95,799 | +0.11(+5.04%) |
Jan 14, 2009 | 2.419 | 2.436 | 2.258 | 2.281 | 66,296 | -0.18(-7.46%) |
Jan 13, 2009 | 2.459 | 2.545 | 2.459 | 2.465 | 38,340 | -0.01(-0.23%) |
Jan 12, 2009 | 2.533 | 2.660 | 2.419 | 2.470 | 58,480 | -0.07(-2.72%) |
Jan 09, 2009 | 2.752 | 2.752 | 2.539 | 2.539 | 73,791 | -0.22(-7.92%) |
Jan 08, 2009 | 2.648 | 2.763 | 2.648 | 2.758 | 36,845 | +0.10(+3.67%) |
Jan 07, 2009 | 2.700 | 2.735 | 2.528 | 2.660 | 40,443 | -0.10(-3.54%) |
Jan 06, 2009 | 2.712 | 2.758 | 2.568 | 2.758 | 80,556 | +0.06(+2.35%) |
Jan 05, 2009 | 2.752 | 2.786 | 2.637 | 2.694 | 66,287 | -0.01(-0.21%) |
Jan 02, 2009 | 2.706 | 2.780 | 2.373 | 2.700 | 66,881 | +0.00(+0.00%) |
Dec 31, 2008 | 2.413 | 2.746 | 2.401 | 2.700 | 160,499 | +0.30(+12.44%) |
Dec 30, 2008 | 2.361 | 2.424 | 2.258 | 2.401 | 114,136 | +0.06(+2.70%) |
Dec 29, 2008 | 2.442 | 2.442 | 2.298 | 2.338 | 90,918 | -0.10(-4.24%) |
Dec 26, 2008 | 2.447 | 2.522 | 2.309 | 2.442 | 60,318 | +0.00(+0.00%) |
Dec 24, 2008 | 2.493 | 2.493 | 2.396 | 2.442 | 31,825 | -0.06(-2.30%) |
Dec 23, 2008 | 2.585 | 2.585 | 2.419 | 2.499 | 64,855 | -0.07(-2.90%) |
Dec 22, 2008 | 2.562 | 2.671 | 2.419 | 2.574 | 113,476 | +0.02(+0.90%) |
Dec 19, 2008 | 2.706 | 2.786 | 2.539 | 2.551 | 398,451 | -0.03(-1.33%) |
Dec 18, 2008 | 2.528 | 2.637 | 2.390 | 2.585 | 118,211 | +0.08(+3.21%) |
Dec 17, 2008 | 2.562 | 2.608 | 2.240 | 2.505 | 174,890 | -0.09(-3.54%) |
Dec 16, 2008 | 2.407 | 2.602 | 2.131 | 2.597 | 232,536 | +0.22(+9.44%) |
Dec 15, 2008 | 2.430 | 2.516 | 2.304 | 2.373 | 69,454 | -0.05(-1.90%) |
Dec 12, 2008 | 2.223 | 2.453 | 2.217 | 2.419 | 120,520 | +0.15(+6.58%) |
Dec 11, 2008 | 2.332 | 2.453 | 2.246 | 2.269 | 73,495 | -0.08(-3.42%) |
Dec 10, 2008 | 2.459 | 2.579 | 2.292 | 2.350 | 81,981 | -0.08(-3.31%) |
Dec 09, 2008 | 2.528 | 2.666 | 2.413 | 2.430 | 116,870 | -0.13(-5.16%) |
Dec 08, 2008 | 2.407 | 2.631 | 2.309 | 2.562 | 289,236 | +0.18(+7.73%) |
Dec 05, 2008 | 1.873 | 2.522 | 1.850 | 2.378 | 360,478 | +0.49(+25.84%) |
Dec 04, 2008 | 2.143 | 2.240 | 1.729 | 1.890 | 303,484 | -0.36(-15.86%) |
Dec 03, 2008 | 2.126 | 2.281 | 1.930 | 2.246 | 146,285 | +0.24(+12.03%) |
Dec 02, 2008 | 1.752 | 2.005 | 1.723 | 2.005 | 196,020 | +0.33(+19.52%) |