Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.178 | 2.178 | 2.057 | 2.127 | 72,387 | +0.13(+6.51%) |
Feb 26, 2009 | 1.966 | 2.390 | 1.966 | 1.997 | 81,160 | +0.06(+2.97%) |
Feb 25, 2009 | 1.942 | 2.027 | 1.863 | 1.939 | 34,987 | +0.02(+0.94%) |
Feb 24, 2009 | 1.694 | 1.960 | 1.621 | 1.921 | 80,645 | +0.11(+5.83%) |
Feb 23, 2009 | 1.957 | 2.208 | 1.779 | 1.815 | 70,450 | -0.08(-4.00%) |
Feb 20, 2009 | 1.897 | 2.172 | 1.685 | 1.891 | 125,813 | -0.09(-4.73%) |
Feb 19, 2009 | 2.275 | 2.363 | 1.984 | 1.984 | 106,178 | -0.28(-12.53%) |
Feb 18, 2009 | 2.320 | 2.320 | 2.121 | 2.269 | 85,759 | -0.10(-4.09%) |
Feb 17, 2009 | 2.419 | 2.496 | 2.366 | 2.366 | 25,228 | -0.13(-5.21%) |
Feb 13, 2009 | 2.420 | 2.506 | 2.420 | 2.496 | 18,121 | +0.08(+3.13%) |
Feb 12, 2009 | 2.420 | 2.441 | 2.390 | 2.420 | 15,044 | +0.03(+1.26%) |
Feb 11, 2009 | 2.541 | 2.541 | 2.360 | 2.390 | 11,354 | +0.03(+1.28%) |
Feb 10, 2009 | 2.423 | 2.465 | 2.360 | 2.360 | 37,059 | -0.11(-4.29%) |
Feb 09, 2009 | 2.423 | 2.604 | 2.423 | 2.465 | 34,438 | +0.04(+1.75%) |
Feb 06, 2009 | 2.535 | 2.608 | 2.423 | 2.423 | 21,156 | -0.01(-0.37%) |
Feb 05, 2009 | 2.735 | 2.768 | 2.429 | 2.432 | 33,126 | -0.20(-7.69%) |
Feb 04, 2009 | 2.783 | 2.844 | 2.423 | 2.635 | 79,379 | -0.09(-3.22%) |
Feb 03, 2009 | 2.813 | 2.813 | 2.617 | 2.723 | 23,047 | -0.07(-2.39%) |
Feb 02, 2009 | 2.692 | 2.813 | 2.617 | 2.789 | 22,230 | +0.01(+0.22%) |
Jan 30, 2009 | 2.810 | 2.810 | 2.450 | 2.783 | 73,392 | +0.18(+6.85%) |
Jan 29, 2009 | 2.723 | 2.782 | 2.481 | 2.605 | 34,491 | -0.21(-7.42%) |
Jan 28, 2009 | 2.714 | 2.883 | 2.672 | 2.813 | 32,984 | +0.09(+3.33%) |
Jan 27, 2009 | 2.647 | 2.723 | 2.517 | 2.723 | 31,589 | +0.13(+4.89%) |
Jan 26, 2009 | 2.577 | 2.665 | 2.444 | 2.596 | 26,911 | +0.08(+3.25%) |
Jan 23, 2009 | 2.571 | 2.665 | 2.450 | 2.514 | 48,295 | -0.10(-3.93%) |
Jan 22, 2009 | 2.571 | 2.698 | 2.571 | 2.617 | 21,255 | +0.02(+0.92%) |
Jan 21, 2009 | 2.450 | 2.686 | 2.390 | 2.593 | 42,256 | +0.17(+7.01%) |
Jan 20, 2009 | 2.602 | 2.729 | 2.420 | 2.423 | 72,427 | -0.25(-9.29%) |
Jan 16, 2009 | 2.759 | 2.868 | 2.580 | 2.671 | 83,835 | -0.18(-6.46%) |
Jan 15, 2009 | 2.783 | 2.995 | 2.662 | 2.856 | 41,939 | +0.13(+4.89%) |
Jan 14, 2009 | 2.998 | 3.086 | 2.701 | 2.723 | 64,153 | -0.23(-7.69%) |
Jan 13, 2009 | 2.883 | 2.986 | 2.844 | 2.949 | 35,526 | +0.15(+5.52%) |
Jan 12, 2009 | 2.934 | 2.934 | 2.783 | 2.795 | 12,353 | -0.03(-1.07%) |
Jan 09, 2009 | 2.747 | 2.874 | 2.747 | 2.825 | 19,546 | -0.06(-2.10%) |
Jan 08, 2009 | 2.986 | 2.986 | 2.689 | 2.886 | 44,024 | -0.04(-1.45%) |
Jan 07, 2009 | 2.798 | 2.928 | 2.759 | 2.928 | 39,529 | +0.07(+2.54%) |
Jan 06, 2009 | 2.771 | 2.870 | 2.768 | 2.856 | 35,096 | -0.02(-0.53%) |
Jan 05, 2009 | 2.822 | 2.871 | 2.659 | 2.871 | 64,563 | +0.13(+4.72%) |
Jan 02, 2009 | 2.720 | 2.783 | 2.571 | 2.741 | 49,426 | +0.17(+6.61%) |
Dec 31, 2008 | 2.347 | 2.614 | 2.296 | 2.571 | 144,524 | +0.15(+6.25%) |
Dec 30, 2008 | 2.284 | 2.508 | 2.184 | 2.420 | 447,806 | +0.16(+7.09%) |
Dec 29, 2008 | 2.223 | 2.420 | 2.181 | 2.260 | 86,628 | +0.05(+2.33%) |
Dec 26, 2008 | 2.402 | 2.402 | 2.006 | 2.208 | 45,138 | -0.19(-7.83%) |
Dec 24, 2008 | 2.360 | 2.402 | 1.927 | 2.396 | 45,340 | +0.05(+2.19%) |
Dec 23, 2008 | 2.414 | 2.414 | 2.302 | 2.344 | 60,100 | -0.11(-4.32%) |
Dec 22, 2008 | 2.475 | 2.541 | 2.272 | 2.450 | 446,054 | -0.01(-0.37%) |
Dec 19, 2008 | 2.556 | 2.626 | 2.399 | 2.459 | 147,009 | -0.17(-6.34%) |
Dec 18, 2008 | 2.574 | 2.723 | 2.532 | 2.626 | 72,351 | +0.04(+1.64%) |
Dec 17, 2008 | 2.617 | 2.792 | 2.577 | 2.583 | 26,868 | -0.04(-1.50%) |
Dec 16, 2008 | 2.795 | 2.801 | 2.623 | 2.623 | 46,920 | -0.10(-3.67%) |
Dec 15, 2008 | 2.726 | 2.813 | 2.577 | 2.723 | 76,394 | -0.00(-0.11%) |
Dec 12, 2008 | 2.874 | 2.965 | 2.620 | 2.726 | 34,455 | -0.11(-3.94%) |
Dec 11, 2008 | 2.704 | 2.871 | 2.698 | 2.838 | 61,178 | +0.05(+1.96%) |
Dec 10, 2008 | 3.037 | 3.040 | 2.635 | 2.783 | 40,425 | -0.14(-4.76%) |
Dec 09, 2008 | 3.107 | 3.175 | 2.783 | 2.922 | 72,972 | -0.18(-5.76%) |
Dec 08, 2008 | 3.055 | 3.322 | 3.028 | 3.101 | 49,690 | +0.08(+2.50%) |
Dec 05, 2008 | 2.953 | 3.125 | 2.949 | 3.025 | 28,319 | +0.05(+1.52%) |
Dec 04, 2008 | 3.040 | 3.040 | 2.965 | 2.980 | 64,711 | -0.08(-2.48%) |
Dec 03, 2008 | 2.962 | 3.055 | 2.735 | 3.055 | 46,990 | -0.05(-1.46%) |
Dec 02, 2008 | 3.606 | 3.627 | 2.910 | 3.101 | 69,964 | -0.47(-13.21%) |