Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.107 | 2.148 | 2.098 | 2.107 | 0 | -0.04(-1.76%) |
Feb 26, 2009 | 2.211 | 2.221 | 2.139 | 2.145 | 459,287 | -0.03(-1.59%) |
Feb 25, 2009 | 2.312 | 2.312 | 2.145 | 2.180 | 561,482 | -0.03(-1.14%) |
Feb 24, 2009 | 2.136 | 2.205 | 2.092 | 2.205 | 449,101 | +0.10(+4.64%) |
Feb 23, 2009 | 2.202 | 2.214 | 2.098 | 2.107 | 654,389 | -0.09(-4.30%) |
Feb 20, 2009 | 2.227 | 2.233 | 2.151 | 2.202 | 854,312 | -0.02(-0.85%) |
Feb 19, 2009 | 2.286 | 2.296 | 2.221 | 2.221 | 538,430 | -0.06(-2.48%) |
Feb 18, 2009 | 2.318 | 2.318 | 2.261 | 2.277 | 507,119 | -0.01(-0.55%) |
Feb 17, 2009 | 2.352 | 2.359 | 2.290 | 2.290 | 580,490 | -0.12(-4.83%) |
Feb 13, 2009 | 2.403 | 2.434 | 2.378 | 2.406 | 451,203 | -0.01(-0.39%) |
Feb 12, 2009 | 2.406 | 2.422 | 2.340 | 2.415 | 427,161 | -0.01(-0.26%) |
Feb 11, 2009 | 2.425 | 2.447 | 2.400 | 2.422 | 251,865 | -0.01(-0.39%) |
Feb 10, 2009 | 2.528 | 2.528 | 2.396 | 2.431 | 368,783 | -0.09(-3.73%) |
Feb 09, 2009 | 2.513 | 2.525 | 2.484 | 2.525 | 286,746 | +0.02(+0.75%) |
Feb 06, 2009 | 2.459 | 2.514 | 2.453 | 2.506 | 322,141 | +0.06(+2.44%) |
Feb 05, 2009 | 2.415 | 2.466 | 2.381 | 2.447 | 355,219 | +0.03(+1.04%) |
Feb 04, 2009 | 2.447 | 2.522 | 2.407 | 2.422 | 236,235 | -0.02(-0.64%) |
Feb 03, 2009 | 2.384 | 2.447 | 2.384 | 2.437 | 241,597 | +0.05(+2.24%) |
Feb 02, 2009 | 2.359 | 2.406 | 2.352 | 2.384 | 201,537 | -0.00(-0.13%) |
Jan 30, 2009 | 2.431 | 2.472 | 2.387 | 2.387 | 0 | -0.07(-2.69%) |
Jan 29, 2009 | 2.516 | 2.516 | 2.450 | 2.453 | 399,817 | -0.07(-2.86%) |
Jan 28, 2009 | 2.481 | 2.531 | 2.481 | 2.525 | 309,810 | +0.08(+3.08%) |
Jan 27, 2009 | 2.440 | 2.456 | 2.387 | 2.450 | 273,115 | +0.03(+1.43%) |
Jan 26, 2009 | 2.519 | 2.519 | 2.379 | 2.415 | 328,013 | +0.02(+0.92%) |
Jan 23, 2009 | 2.349 | 2.418 | 2.324 | 2.393 | 563,303 | +0.01(+0.26%) |
Jan 22, 2009 | 2.418 | 2.418 | 2.330 | 2.387 | 551,366 | -0.03(-1.43%) |
Jan 21, 2009 | 2.378 | 2.422 | 2.312 | 2.422 | 517,352 | +0.06(+2.66%) |
Jan 20, 2009 | 2.447 | 2.450 | 2.359 | 2.359 | 636,260 | -0.10(-4.09%) |
Jan 16, 2009 | 2.456 | 2.481 | 2.406 | 2.459 | 306,406 | +0.02(+0.64%) |
Jan 15, 2009 | 2.403 | 2.444 | 2.349 | 2.444 | 756,807 | +0.02(+0.91%) |
Jan 14, 2009 | 2.466 | 2.466 | 2.409 | 2.422 | 501,366 | -0.07(-2.65%) |
Jan 13, 2009 | 2.487 | 2.547 | 2.466 | 2.487 | 717,979 | +0.01(+0.25%) |
Jan 12, 2009 | 2.547 | 2.547 | 2.466 | 2.481 | 471,621 | -0.06(-2.47%) |
Jan 09, 2009 | 2.582 | 2.607 | 2.544 | 2.544 | 289,512 | -0.03(-1.10%) |
Jan 08, 2009 | 2.591 | 2.607 | 2.550 | 2.572 | 684,213 | -0.03(-1.09%) |
Jan 07, 2009 | 2.673 | 2.673 | 2.601 | 2.601 | 527,840 | -0.09(-3.27%) |
Jan 06, 2009 | 2.667 | 2.704 | 2.660 | 2.688 | 293,785 | +0.02(+0.82%) |
Jan 05, 2009 | 2.610 | 2.667 | 2.579 | 2.667 | 580,967 | +0.05(+2.04%) |
Jan 02, 2009 | 2.506 | 2.619 | 2.506 | 2.613 | 0 | +0.09(+3.61%) |
Jan 01, 2009 | 2.481 | 2.535 | 2.475 | 2.522 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.481 | 2.535 | 2.475 | 2.522 | 651,823 | +0.05(+1.90%) |
Dec 30, 2008 | 2.440 | 2.484 | 2.440 | 2.475 | 658,439 | +0.02(+0.77%) |
Dec 29, 2008 | 2.437 | 2.469 | 2.387 | 2.456 | 705,307 | +0.00(+0.00%) |
Dec 26, 2008 | 2.412 | 2.475 | 2.412 | 2.456 | 342,143 | +0.00(+0.13%) |
Dec 24, 2008 | 2.450 | 2.469 | 2.425 | 2.453 | 261,857 | +0.01(+0.26%) |
Dec 23, 2008 | 2.437 | 2.497 | 2.434 | 2.447 | 645,570 | -0.01(-0.58%) |
Dec 22, 2008 | 2.528 | 2.550 | 2.406 | 2.461 | 596,913 | -0.09(-3.51%) |
Dec 19, 2008 | 2.506 | 2.566 | 2.481 | 2.550 | 552,700 | +0.03(+1.37%) |
Dec 18, 2008 | 2.575 | 2.601 | 2.506 | 2.516 | 644,984 | -0.05(-1.84%) |
Dec 17, 2008 | 2.487 | 2.569 | 2.478 | 2.563 | 410,334 | +0.03(+1.37%) |
Dec 16, 2008 | 2.409 | 2.544 | 2.409 | 2.528 | 648,458 | +0.11(+4.68%) |
Dec 15, 2008 | 2.466 | 2.484 | 2.403 | 2.415 | 385,184 | -0.05(-1.91%) |
Dec 12, 2008 | 2.506 | 2.506 | 2.381 | 2.462 | 0 | +0.00(+0.13%) |
Dec 11, 2008 | 2.466 | 2.506 | 2.450 | 2.459 | 525,516 | -0.05(-2.13%) |
Dec 10, 2008 | 2.478 | 2.516 | 2.466 | 2.513 | 360,763 | +0.05(+2.17%) |
Dec 09, 2008 | 2.509 | 2.525 | 2.434 | 2.459 | 376,488 | -0.05(-2.00%) |
Dec 08, 2008 | 2.453 | 2.575 | 2.453 | 2.509 | 776,073 | +0.07(+2.96%) |
Dec 05, 2008 | 2.321 | 2.437 | 2.280 | 2.437 | 397,556 | +0.06(+2.65%) |
Dec 04, 2008 | 2.365 | 2.425 | 2.312 | 2.374 | 484,214 | -0.03(-1.31%) |
Dec 03, 2008 | 2.343 | 2.431 | 2.308 | 2.406 | 669,924 | +0.04(+1.73%) |
Dec 02, 2008 | 2.321 | 2.422 | 2.305 | 2.365 | 639,797 | +0.04(+1.62%) |