Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.371 | 2.418 | 2.243 | 2.310 | 0 | -0.10(-4.17%) |
Feb 26, 2009 | 2.250 | 2.672 | 2.250 | 2.411 | 8,191,131 | +0.23(+10.77%) |
Feb 25, 2009 | 2.163 | 2.270 | 2.103 | 2.176 | 4,753,461 | +0.01(+0.62%) |
Feb 24, 2009 | 2.110 | 2.183 | 1.915 | 2.163 | 6,128,995 | +0.11(+5.21%) |
Feb 23, 2009 | 2.110 | 2.163 | 1.982 | 2.056 | 5,996,370 | +0.01(+0.66%) |
Feb 20, 2009 | 2.076 | 2.103 | 1.862 | 2.043 | 5,766,051 | -0.09(-4.09%) |
Feb 19, 2009 | 2.337 | 2.344 | 2.083 | 2.130 | 4,954,547 | -0.09(-4.22%) |
Feb 18, 2009 | 2.538 | 2.538 | 2.076 | 2.223 | 6,043,451 | -0.10(-4.32%) |
Feb 17, 2009 | 2.438 | 2.438 | 2.250 | 2.324 | 6,298,111 | -0.36(-13.47%) |
Feb 13, 2009 | 2.732 | 2.799 | 2.665 | 2.685 | 3,780,848 | -0.02(-0.74%) |
Feb 12, 2009 | 2.692 | 2.799 | 2.578 | 2.706 | 4,778,654 | +0.01(+0.50%) |
Feb 11, 2009 | 2.779 | 2.826 | 2.652 | 2.692 | 5,129,141 | +0.01(+0.25%) |
Feb 10, 2009 | 3.060 | 3.134 | 2.625 | 2.685 | 7,158,477 | -0.33(-10.89%) |
Feb 09, 2009 | 3.000 | 3.181 | 2.933 | 3.014 | 5,158,656 | +0.10(+3.45%) |
Feb 06, 2009 | 2.719 | 3.141 | 2.719 | 2.913 | 11,689,282 | +0.19(+7.14%) |
Feb 05, 2009 | 2.545 | 2.752 | 2.464 | 2.719 | 4,639,952 | +0.17(+6.84%) |
Feb 04, 2009 | 2.471 | 2.726 | 2.471 | 2.545 | 5,935,103 | +0.09(+3.83%) |
Feb 03, 2009 | 2.518 | 2.545 | 2.357 | 2.451 | 5,171,277 | +0.02(+0.83%) |
Feb 02, 2009 | 2.471 | 2.639 | 2.391 | 2.431 | 5,092,129 | -0.13(-4.97%) |
Jan 30, 2009 | 2.933 | 2.933 | 2.498 | 2.558 | 0 | -0.29(-10.33%) |
Jan 29, 2009 | 3.255 | 3.255 | 2.833 | 2.853 | 6,222,092 | -0.42(-12.88%) |
Jan 28, 2009 | 3.255 | 3.415 | 3.188 | 3.275 | 5,131,753 | +0.22(+7.24%) |
Jan 27, 2009 | 3.094 | 3.215 | 3.034 | 3.054 | 2,509,271 | -0.02(-0.65%) |
Jan 26, 2009 | 3.094 | 3.342 | 3.014 | 3.074 | 5,442,667 | +0.04(+1.32%) |
Jan 23, 2009 | 2.746 | 3.168 | 2.712 | 3.034 | 5,663,832 | +0.23(+8.11%) |
Jan 22, 2009 | 2.893 | 2.947 | 2.766 | 2.806 | 3,847,177 | -0.21(-6.89%) |
Jan 21, 2009 | 3.020 | 3.040 | 2.719 | 3.014 | 6,544,551 | +0.10(+3.45%) |
Jan 20, 2009 | 3.127 | 3.241 | 2.846 | 2.913 | 4,767,393 | -0.21(-6.85%) |
Jan 16, 2009 | 3.342 | 3.342 | 2.860 | 3.127 | 7,056,562 | +0.13(+4.24%) |
Jan 15, 2009 | 3.094 | 3.141 | 2.692 | 3.000 | 11,455,587 | -0.09(-3.03%) |
Jan 14, 2009 | 3.429 | 3.456 | 3.067 | 3.094 | 7,197,538 | -0.51(-14.13%) |
Jan 13, 2009 | 3.496 | 3.797 | 3.469 | 3.603 | 6,525,216 | -0.03(-0.92%) |
Jan 12, 2009 | 3.784 | 3.817 | 3.462 | 3.636 | 7,802,645 | -0.29(-7.50%) |
Jan 09, 2009 | 4.119 | 4.226 | 3.924 | 3.931 | 5,437,886 | -0.28(-6.68%) |
Jan 08, 2009 | 4.032 | 4.232 | 3.818 | 4.212 | 8,890,856 | -0.02(-0.47%) |
Jan 07, 2009 | 4.514 | 4.514 | 4.139 | 4.232 | 8,648,757 | -0.38(-8.27%) |
Jan 06, 2009 | 5.009 | 5.009 | 4.400 | 4.614 | 13,965,549 | +0.05(+1.03%) |
Jan 05, 2009 | 3.924 | 4.761 | 3.918 | 4.567 | 16,548,385 | +0.72(+18.82%) |
Jan 02, 2009 | 3.315 | 3.918 | 3.308 | 3.844 | 0 | +0.55(+16.67%) |
Jan 01, 2009 | 3.255 | 3.382 | 3.194 | 3.295 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.255 | 3.382 | 3.194 | 3.295 | 4,011,488 | +0.02(+0.61%) |
Dec 30, 2008 | 3.161 | 3.335 | 3.000 | 3.275 | 4,044,946 | +0.11(+3.60%) |
Dec 29, 2008 | 2.973 | 3.181 | 2.886 | 3.161 | 5,063,617 | +0.27(+9.51%) |
Dec 26, 2008 | 2.853 | 2.900 | 2.679 | 2.886 | 2,376,212 | +0.12(+4.36%) |
Dec 24, 2008 | 2.860 | 2.860 | 2.732 | 2.766 | 1,578,361 | -0.03(-1.20%) |
Dec 23, 2008 | 2.826 | 3.000 | 2.719 | 2.799 | 3,227,232 | -0.06(-2.11%) |
Dec 22, 2008 | 3.248 | 3.248 | 2.759 | 2.860 | 5,206,347 | -0.29(-9.15%) |
Dec 19, 2008 | 2.927 | 3.168 | 2.833 | 3.148 | 6,418,734 | +0.15(+4.91%) |
Dec 18, 2008 | 3.489 | 3.603 | 2.906 | 3.000 | 8,678,296 | -0.71(-19.13%) |
Dec 17, 2008 | 3.302 | 3.978 | 3.281 | 3.710 | 11,781,901 | +0.37(+11.02%) |
Dec 16, 2008 | 3.148 | 3.342 | 3.067 | 3.342 | 5,174,668 | +0.25(+8.24%) |
Dec 15, 2008 | 3.194 | 3.502 | 2.980 | 3.087 | 7,285,203 | +0.12(+4.06%) |
Dec 12, 2008 | 2.585 | 2.986 | 2.545 | 2.967 | 6,156,378 | +0.13(+4.73%) |
Dec 11, 2008 | 2.659 | 3.161 | 2.632 | 2.833 | 12,359,613 | +0.23(+9.02%) |
Dec 10, 2008 | 2.431 | 2.712 | 2.351 | 2.598 | 9,924,213 | +0.32(+14.12%) |
Dec 09, 2008 | 2.277 | 2.411 | 2.210 | 2.277 | 7,425,802 | +0.00(+0.00%) |
Dec 08, 2008 | 2.290 | 2.431 | 2.218 | 2.277 | 7,122,587 | +0.21(+10.39%) |
Dec 05, 2008 | 2.076 | 2.136 | 1.962 | 2.063 | 0 | -0.05(-2.22%) |
Dec 04, 2008 | 2.364 | 2.478 | 2.077 | 2.110 | 4,794,427 | -0.19(-8.43%) |
Dec 03, 2008 | 2.337 | 2.679 | 2.243 | 2.304 | 7,415,581 | -0.27(-10.65%) |
Dec 02, 2008 | 2.773 | 2.779 | 2.518 | 2.578 | 6,610,510 | -0.05(-2.04%) |