Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.438 | 2.447 | 2.343 | 2.349 | 0 | -0.08(-3.32%) |
Feb 26, 2009 | 2.421 | 2.453 | 2.403 | 2.429 | 664,119 | +0.02(+0.75%) |
Feb 25, 2009 | 2.465 | 2.528 | 2.337 | 2.411 | 981,209 | +0.07(+2.90%) |
Feb 24, 2009 | 2.203 | 2.358 | 2.179 | 2.344 | 1,279,572 | +0.09(+4.01%) |
Feb 23, 2009 | 2.447 | 2.447 | 2.191 | 2.253 | 1,643,184 | -0.04(-1.56%) |
Feb 20, 2009 | 2.397 | 2.397 | 2.164 | 2.289 | 0 | -0.09(-3.76%) |
Feb 19, 2009 | 2.477 | 2.522 | 2.358 | 2.379 | 1,018,313 | -0.07(-2.81%) |
Feb 18, 2009 | 2.680 | 2.698 | 2.435 | 2.447 | 1,757,294 | -0.26(-9.59%) |
Feb 17, 2009 | 2.638 | 2.782 | 2.612 | 2.707 | 1,175,021 | -0.07(-2.68%) |
Feb 13, 2009 | 2.791 | 2.850 | 2.740 | 2.782 | 588,105 | +0.01(+0.22%) |
Feb 12, 2009 | 2.737 | 2.776 | 2.707 | 2.776 | 669,828 | +0.03(+1.20%) |
Feb 11, 2009 | 2.829 | 2.829 | 2.707 | 2.743 | 543,891 | +0.02(+0.77%) |
Feb 10, 2009 | 2.725 | 2.745 | 2.659 | 2.722 | 1,007,651 | +0.05(+1.90%) |
Feb 09, 2009 | 2.707 | 2.731 | 2.659 | 2.671 | 878,126 | +0.00(+0.11%) |
Feb 06, 2009 | 2.617 | 2.701 | 2.617 | 2.668 | 0 | +0.01(+0.45%) |
Feb 05, 2009 | 2.683 | 2.752 | 2.656 | 2.656 | 807,298 | -0.02(-0.78%) |
Feb 04, 2009 | 2.609 | 2.686 | 2.609 | 2.677 | 575,604 | -0.01(-0.33%) |
Feb 03, 2009 | 2.683 | 2.686 | 2.674 | 2.686 | 928,049 | +0.01(+0.22%) |
Feb 02, 2009 | 2.716 | 2.761 | 2.672 | 2.680 | 912,217 | -0.08(-2.92%) |
Jan 30, 2009 | 2.826 | 2.835 | 2.758 | 2.761 | 0 | -0.01(-0.54%) |
Jan 29, 2009 | 2.695 | 2.776 | 2.692 | 2.776 | 1,046,782 | +0.07(+2.76%) |
Jan 28, 2009 | 2.686 | 2.716 | 2.683 | 2.701 | 926,538 | +0.01(+0.22%) |
Jan 27, 2009 | 2.603 | 2.725 | 2.603 | 2.695 | 1,264,602 | +0.02(+0.67%) |
Jan 26, 2009 | 2.567 | 2.686 | 2.555 | 2.677 | 4,027,835 | +0.12(+4.55%) |
Jan 23, 2009 | 2.635 | 2.635 | 2.501 | 2.561 | 1,770,119 | +0.05(+2.14%) |
Jan 22, 2009 | 2.525 | 2.525 | 2.465 | 2.507 | 1,114,202 | -0.01(-0.36%) |
Jan 21, 2009 | 2.447 | 2.516 | 2.444 | 2.516 | 1,524,789 | +0.09(+3.69%) |
Jan 20, 2009 | 2.597 | 2.597 | 2.426 | 2.426 | 3,300,987 | -0.02(-0.97%) |
Jan 16, 2009 | 2.325 | 2.456 | 2.325 | 2.450 | 0 | +0.07(+3.14%) |
Jan 15, 2009 | 2.385 | 2.391 | 2.298 | 2.376 | 970,788 | +0.01(+0.25%) |
Jan 14, 2009 | 2.432 | 2.432 | 2.343 | 2.370 | 718,599 | -0.08(-3.29%) |
Jan 13, 2009 | 2.432 | 2.450 | 2.406 | 2.450 | 606,925 | +0.02(+0.98%) |
Jan 12, 2009 | 2.426 | 2.447 | 2.397 | 2.426 | 752,105 | -0.01(-0.37%) |
Jan 09, 2009 | 2.441 | 2.456 | 2.412 | 2.435 | 560,832 | +0.02(+0.74%) |
Jan 08, 2009 | 2.426 | 2.426 | 2.343 | 2.418 | 680,714 | +0.03(+1.25%) |
Jan 07, 2009 | 2.426 | 2.429 | 2.364 | 2.388 | 1,265,248 | -0.04(-1.60%) |
Jan 06, 2009 | 2.435 | 2.462 | 2.388 | 2.426 | 1,771,745 | +0.01(+0.25%) |
Jan 05, 2009 | 2.385 | 2.429 | 2.370 | 2.421 | 1,315,091 | +0.05(+2.27%) |
Jan 02, 2009 | 2.295 | 2.373 | 2.286 | 2.367 | 0 | +0.10(+4.20%) |
Jan 01, 2009 | 2.218 | 2.343 | 2.218 | 2.271 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.218 | 2.343 | 2.218 | 2.271 | 1,162,085 | +0.00(+0.13%) |
Dec 30, 2008 | 2.253 | 2.283 | 2.173 | 2.268 | 982,274 | +0.01(+0.40%) |
Dec 29, 2008 | 2.289 | 2.328 | 2.218 | 2.259 | 2,096,373 | -0.05(-2.07%) |
Dec 26, 2008 | 2.295 | 2.316 | 2.194 | 2.307 | 0 | -0.02(-0.90%) |
Dec 24, 2008 | 2.271 | 2.352 | 2.238 | 2.328 | 808,776 | +0.04(+1.72%) |
Dec 23, 2008 | 2.179 | 2.298 | 2.179 | 2.289 | 1,166,699 | +0.09(+4.19%) |
Dec 22, 2008 | 2.185 | 2.271 | 2.164 | 2.197 | 1,862,762 | +0.04(+1.94%) |
Dec 19, 2008 | 2.098 | 2.179 | 2.089 | 2.155 | 1,117,740 | +0.07(+3.14%) |
Dec 18, 2008 | 1.982 | 2.128 | 1.982 | 2.089 | 1,793,469 | +0.09(+4.32%) |
Dec 17, 2008 | 1.904 | 2.015 | 1.904 | 2.003 | 2,096,704 | +0.07(+3.71%) |
Dec 16, 2008 | 1.868 | 1.931 | 1.853 | 1.931 | 1,716,990 | +0.07(+3.85%) |
Dec 15, 2008 | 1.839 | 1.883 | 1.827 | 1.859 | 1,935,060 | -0.04(-1.89%) |
Dec 12, 2008 | 1.809 | 1.895 | 1.809 | 1.895 | 0 | +0.02(+1.11%) |
Dec 11, 2008 | 1.877 | 1.919 | 1.868 | 1.874 | 1,920,408 | -0.07(-3.68%) |
Dec 10, 2008 | 1.892 | 1.967 | 1.868 | 1.946 | 1,824,214 | +0.05(+2.84%) |
Dec 09, 2008 | 1.943 | 1.976 | 1.836 | 1.892 | 2,557,610 | -0.11(-5.51%) |
Dec 08, 2008 | 2.059 | 2.059 | 1.958 | 2.003 | 2,651,016 | -0.08(-3.73%) |
Dec 05, 2008 | 2.000 | 2.089 | 1.952 | 2.080 | 0 | +0.05(+2.65%) |
Dec 04, 2008 | 2.059 | 2.074 | 2.015 | 2.027 | 383,855 | -0.04(-1.88%) |
Dec 03, 2008 | 2.071 | 2.119 | 2.009 | 2.065 | 772,024 | -0.06(-2.95%) |
Dec 02, 2008 | 2.116 | 2.164 | 2.059 | 2.128 | 645,932 | +0.09(+4.39%) |