Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.022 | 2.239 | 1.910 | 2.034 | 0 | +0.24(+13.10%) |
Feb 26, 2009 | 1.774 | 1.910 | 1.724 | 1.799 | 479,825 | +0.06(+3.20%) |
Feb 25, 2009 | 1.700 | 1.830 | 1.644 | 1.743 | 420,384 | +0.01(+0.72%) |
Feb 24, 2009 | 1.675 | 1.762 | 1.575 | 1.731 | 578,596 | +0.12(+7.72%) |
Feb 23, 2009 | 1.780 | 1.855 | 1.600 | 1.606 | 707,718 | -0.14(-8.16%) |
Feb 20, 2009 | 1.923 | 2.003 | 1.731 | 1.749 | 975,753 | -0.12(-6.62%) |
Feb 19, 2009 | 1.929 | 2.047 | 1.871 | 1.873 | 389,904 | -0.01(-0.66%) |
Feb 18, 2009 | 2.078 | 2.078 | 1.861 | 1.886 | 572,887 | -0.17(-8.16%) |
Feb 17, 2009 | 2.109 | 2.128 | 1.892 | 2.053 | 594,347 | -0.10(-4.61%) |
Feb 13, 2009 | 2.146 | 2.202 | 2.140 | 2.152 | 315,744 | +0.02(+0.87%) |
Feb 12, 2009 | 2.450 | 2.487 | 2.121 | 2.134 | 2,628,099 | -0.35(-14.00%) |
Feb 11, 2009 | 2.524 | 2.636 | 2.450 | 2.481 | 445,361 | -0.01(-0.25%) |
Feb 10, 2009 | 2.822 | 2.847 | 2.456 | 2.487 | 731,646 | -0.35(-12.45%) |
Feb 09, 2009 | 2.717 | 2.884 | 2.667 | 2.841 | 499,462 | +0.10(+3.62%) |
Feb 06, 2009 | 2.450 | 2.754 | 2.450 | 2.742 | 564,935 | +0.30(+12.18%) |
Feb 05, 2009 | 2.450 | 2.580 | 2.295 | 2.444 | 659,961 | -0.02(-1.01%) |
Feb 04, 2009 | 2.593 | 2.717 | 2.456 | 2.469 | 566,719 | -0.12(-4.56%) |
Feb 03, 2009 | 2.636 | 2.667 | 2.524 | 2.587 | 474,903 | -0.04(-1.65%) |
Feb 02, 2009 | 2.618 | 2.673 | 2.481 | 2.630 | 365,880 | +0.10(+3.92%) |
Jan 30, 2009 | 2.686 | 2.748 | 2.518 | 2.531 | 0 | -0.12(-4.45%) |
Jan 29, 2009 | 2.890 | 2.903 | 2.642 | 2.649 | 593,077 | -0.26(-8.96%) |
Jan 28, 2009 | 2.735 | 2.915 | 2.717 | 2.909 | 462,274 | +0.21(+7.82%) |
Jan 27, 2009 | 2.717 | 2.804 | 2.599 | 2.698 | 450,428 | -0.01(-0.46%) |
Jan 26, 2009 | 2.630 | 2.903 | 2.574 | 2.711 | 557,851 | +0.08(+3.07%) |
Jan 23, 2009 | 2.444 | 2.810 | 2.444 | 2.630 | 538,947 | +0.02(+0.71%) |
Jan 22, 2009 | 2.717 | 2.717 | 2.531 | 2.611 | 495,010 | -0.18(-6.44%) |
Jan 21, 2009 | 2.618 | 2.791 | 2.537 | 2.791 | 921,585 | +0.22(+8.70%) |
Jan 20, 2009 | 2.897 | 2.940 | 2.506 | 2.568 | 858,547 | -0.36(-12.29%) |
Jan 16, 2009 | 2.940 | 2.971 | 2.760 | 2.928 | 720,612 | +0.06(+1.94%) |
Jan 15, 2009 | 2.810 | 2.884 | 2.618 | 2.872 | 697,303 | +0.06(+1.98%) |
Jan 14, 2009 | 2.928 | 2.934 | 2.768 | 2.816 | 685,861 | -0.16(-5.22%) |
Jan 13, 2009 | 2.723 | 3.014 | 2.655 | 2.971 | 814,350 | +0.23(+8.37%) |
Jan 12, 2009 | 2.816 | 2.878 | 2.704 | 2.742 | 556,307 | -0.07(-2.64%) |
Jan 09, 2009 | 3.287 | 3.300 | 2.797 | 2.816 | 917,386 | -0.48(-14.50%) |
Jan 08, 2009 | 3.126 | 3.306 | 3.101 | 3.294 | 461,165 | +0.15(+4.73%) |
Jan 07, 2009 | 3.244 | 3.275 | 3.089 | 3.145 | 613,798 | -0.18(-5.41%) |
Jan 06, 2009 | 3.114 | 3.393 | 3.064 | 3.325 | 825,311 | +0.24(+7.85%) |
Jan 05, 2009 | 2.921 | 3.157 | 2.760 | 3.083 | 682,758 | +0.15(+5.07%) |
Jan 02, 2009 | 2.959 | 3.021 | 2.791 | 2.934 | 0 | -0.03(-1.05%) |
Jan 01, 2009 | 2.686 | 3.021 | 2.667 | 2.965 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.686 | 3.021 | 2.667 | 2.965 | 689,895 | +0.28(+10.39%) |
Dec 30, 2008 | 2.680 | 2.742 | 2.593 | 2.686 | 864,364 | +0.04(+1.41%) |
Dec 29, 2008 | 3.083 | 3.095 | 2.605 | 2.649 | 697,811 | -0.46(-14.77%) |
Dec 26, 2008 | 3.002 | 3.126 | 2.909 | 3.108 | 396,133 | +0.13(+4.38%) |
Dec 24, 2008 | 2.983 | 3.002 | 2.897 | 2.977 | 349,008 | +0.00(+0.00%) |
Dec 23, 2008 | 3.139 | 3.182 | 2.971 | 2.977 | 633,166 | -0.13(-4.19%) |
Dec 22, 2008 | 3.337 | 3.337 | 2.884 | 3.108 | 884,581 | -0.14(-4.39%) |
Dec 19, 2008 | 3.132 | 3.467 | 3.083 | 3.250 | 1,105,375 | +0.24(+8.04%) |
Dec 18, 2008 | 3.021 | 3.225 | 2.903 | 3.008 | 615,024 | -0.04(-1.42%) |
Dec 17, 2008 | 3.008 | 3.132 | 2.934 | 3.052 | 596,501 | -0.02(-0.61%) |
Dec 16, 2008 | 2.909 | 3.182 | 2.779 | 3.070 | 761,272 | +0.22(+7.84%) |
Dec 15, 2008 | 3.256 | 3.263 | 2.748 | 2.847 | 563,807 | -0.37(-11.56%) |
Dec 12, 2008 | 2.717 | 3.281 | 2.717 | 3.219 | 623,841 | +0.34(+11.85%) |
Dec 11, 2008 | 3.207 | 3.256 | 2.804 | 2.878 | 879,894 | -0.38(-11.79%) |
Dec 10, 2008 | 3.225 | 3.449 | 3.120 | 3.263 | 787,471 | +0.09(+2.73%) |
Dec 09, 2008 | 3.393 | 3.616 | 3.132 | 3.176 | 904,622 | -0.30(-8.57%) |
Dec 08, 2008 | 3.374 | 3.492 | 3.275 | 3.473 | 632,685 | +0.21(+6.46%) |
Dec 05, 2008 | 2.890 | 3.263 | 2.872 | 3.263 | 921,270 | +0.30(+10.27%) |
Dec 04, 2008 | 3.275 | 3.275 | 2.828 | 2.959 | 1,115,785 | -0.37(-11.17%) |
Dec 03, 2008 | 3.021 | 3.486 | 2.729 | 3.331 | 1,297,804 | +0.48(+16.74%) |
Dec 02, 2008 | 2.618 | 2.878 | 2.481 | 2.853 | 881,292 | +0.23(+8.75%) |