Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.432 | 1.471 | 1.135 | 1.276 | 0 | -0.19(-13.08%) |
Feb 26, 2009 | 2.314 | 2.331 | 1.446 | 1.468 | 228,081 | -0.84(-36.49%) |
Feb 25, 2009 | 2.431 | 2.467 | 2.254 | 2.312 | 103,660 | -0.13(-5.37%) |
Feb 24, 2009 | 2.470 | 2.470 | 2.251 | 2.443 | 51,332 | -0.00(-0.10%) |
Feb 23, 2009 | 2.825 | 2.825 | 2.438 | 2.446 | 92,553 | -0.34(-12.29%) |
Feb 20, 2009 | 3.068 | 3.068 | 2.788 | 2.788 | 66,433 | -0.40(-12.44%) |
Feb 19, 2009 | 3.309 | 3.328 | 3.039 | 3.185 | 94,083 | -0.09(-2.75%) |
Feb 18, 2009 | 3.544 | 3.544 | 3.275 | 3.275 | 42,706 | -0.37(-10.20%) |
Feb 17, 2009 | 3.642 | 3.719 | 3.224 | 3.647 | 44,960 | -0.32(-7.98%) |
Feb 13, 2009 | 3.690 | 4.009 | 3.690 | 3.963 | 33,878 | +0.32(+8.67%) |
Feb 12, 2009 | 3.379 | 3.647 | 3.379 | 3.647 | 30,649 | +0.26(+7.53%) |
Feb 11, 2009 | 3.418 | 3.418 | 3.348 | 3.391 | 20,217 | -0.01(-0.43%) |
Feb 10, 2009 | 3.647 | 3.693 | 3.343 | 3.406 | 23,673 | -0.24(-6.60%) |
Feb 09, 2009 | 3.668 | 3.768 | 3.538 | 3.647 | 15,569 | -0.06(-1.70%) |
Feb 06, 2009 | 3.681 | 3.710 | 3.586 | 3.710 | 21,295 | -0.06(-1.55%) |
Feb 05, 2009 | 3.987 | 4.113 | 3.768 | 3.768 | 37,412 | -0.30(-7.46%) |
Feb 04, 2009 | 4.035 | 4.101 | 4.016 | 4.072 | 22,624 | -0.06(-1.47%) |
Feb 03, 2009 | 3.574 | 4.133 | 3.506 | 4.133 | 57,383 | +0.53(+14.86%) |
Feb 02, 2009 | 3.318 | 3.598 | 3.209 | 3.598 | 33,763 | +0.13(+3.86%) |
Jan 30, 2009 | 3.430 | 3.464 | 3.355 | 3.464 | 0 | -0.01(-0.21%) |
Jan 29, 2009 | 3.506 | 3.510 | 3.425 | 3.471 | 13,163 | -0.13(-3.51%) |
Jan 28, 2009 | 3.464 | 3.756 | 3.462 | 3.598 | 32,907 | +0.13(+3.86%) |
Jan 27, 2009 | 3.476 | 3.486 | 3.313 | 3.464 | 22,398 | -0.02(-0.56%) |
Jan 26, 2009 | 3.411 | 3.489 | 3.330 | 3.484 | 11,040 | +0.10(+2.95%) |
Jan 23, 2009 | 3.343 | 3.476 | 3.343 | 3.384 | 16,042 | -0.00(-0.07%) |
Jan 22, 2009 | 3.457 | 3.535 | 3.386 | 3.386 | 13,368 | -0.11(-3.26%) |
Jan 21, 2009 | 3.197 | 3.501 | 3.107 | 3.501 | 31,509 | +0.20(+6.04%) |
Jan 20, 2009 | 3.413 | 3.493 | 3.270 | 3.301 | 26,634 | -0.19(-5.37%) |
Jan 16, 2009 | 3.370 | 3.525 | 3.367 | 3.489 | 27,720 | +0.09(+2.50%) |
Jan 15, 2009 | 3.600 | 3.600 | 3.100 | 3.403 | 45,832 | -0.12(-3.45%) |
Jan 14, 2009 | 3.241 | 3.707 | 2.920 | 3.525 | 74,470 | +0.26(+7.81%) |
Jan 13, 2009 | 3.345 | 3.345 | 3.233 | 3.270 | 12,936 | -0.04(-1.10%) |
Jan 12, 2009 | 3.136 | 3.474 | 2.985 | 3.306 | 48,950 | +0.11(+3.42%) |
Jan 09, 2009 | 3.442 | 3.454 | 3.163 | 3.197 | 32,085 | -0.26(-7.39%) |
Jan 08, 2009 | 3.345 | 3.501 | 3.326 | 3.452 | 16,865 | +0.17(+5.19%) |
Jan 07, 2009 | 3.267 | 3.450 | 3.260 | 3.282 | 55,384 | +0.02(+0.75%) |
Jan 06, 2009 | 3.282 | 3.520 | 3.258 | 3.258 | 69,168 | +0.06(+1.75%) |
Jan 05, 2009 | 3.002 | 3.248 | 2.997 | 3.202 | 77,868 | +0.16(+5.36%) |
Jan 02, 2009 | 2.820 | 3.039 | 2.820 | 3.039 | 0 | +0.21(+7.30%) |
Jan 01, 2009 | 2.713 | 2.832 | 2.526 | 2.832 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.713 | 2.832 | 2.526 | 2.832 | 42,188 | +0.25(+9.70%) |
Dec 30, 2008 | 2.519 | 2.589 | 2.494 | 2.582 | 14,565 | +0.07(+2.61%) |
Dec 29, 2008 | 2.421 | 2.533 | 2.421 | 2.516 | 27,815 | +0.10(+4.02%) |
Dec 26, 2008 | 2.329 | 2.450 | 2.329 | 2.419 | 21,604 | +0.12(+5.29%) |
Dec 24, 2008 | 2.198 | 2.339 | 2.193 | 2.297 | 27,453 | +0.10(+4.54%) |
Dec 23, 2008 | 2.220 | 2.220 | 2.156 | 2.198 | 21,871 | -0.03(-1.20%) |
Dec 22, 2008 | 2.164 | 2.268 | 2.164 | 2.224 | 41,028 | +0.16(+7.65%) |
Dec 19, 2008 | 2.431 | 2.628 | 2.066 | 2.066 | 84,655 | -0.48(-18.74%) |
Dec 18, 2008 | 2.638 | 2.732 | 2.497 | 2.543 | 25,915 | -0.11(-4.12%) |
Dec 17, 2008 | 2.407 | 2.655 | 2.404 | 2.652 | 41,492 | +0.23(+9.32%) |
Dec 16, 2008 | 2.361 | 2.465 | 2.249 | 2.426 | 45,573 | +0.05(+2.15%) |
Dec 15, 2008 | 2.482 | 2.504 | 2.370 | 2.375 | 24,100 | -0.12(-4.68%) |
Dec 12, 2008 | 2.429 | 2.577 | 2.329 | 2.492 | 53,228 | +0.05(+1.99%) |
Dec 11, 2008 | 2.378 | 2.443 | 2.309 | 2.443 | 26,466 | +0.04(+1.52%) |
Dec 10, 2008 | 2.433 | 2.623 | 2.256 | 2.407 | 91,726 | -0.02(-1.00%) |
Dec 09, 2008 | 2.399 | 2.528 | 2.309 | 2.431 | 37,774 | +0.10(+4.17%) |
Dec 08, 2008 | 2.390 | 2.844 | 2.249 | 2.334 | 83,528 | -0.10(-4.00%) |
Dec 05, 2008 | 2.412 | 2.616 | 2.125 | 2.431 | 93,002 | -0.02(-0.89%) |
Dec 04, 2008 | 2.395 | 2.511 | 2.164 | 2.453 | 54,968 | -0.03(-1.08%) |
Dec 03, 2008 | 2.431 | 2.550 | 2.105 | 2.480 | 92,372 | +0.04(+1.49%) |
Dec 02, 2008 | 2.455 | 2.485 | 2.249 | 2.443 | 41,472 | -0.01(-0.49%) |