Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.160 | 2.270 | 2.040 | 2.060 | 7,070,547 | -0.06(-2.83%) |
Feb 26, 2009 | 2.270 | 2.340 | 2.120 | 2.120 | 5,052,933 | -0.14(-6.19%) |
Feb 25, 2009 | 2.430 | 2.440 | 2.240 | 2.260 | 6,336,100 | -0.18(-7.38%) |
Feb 24, 2009 | 2.240 | 2.490 | 2.210 | 2.440 | 6,791,074 | +0.22(+9.91%) |
Feb 23, 2009 | 2.510 | 2.510 | 2.220 | 2.220 | 8,060,313 | -0.26(-10.48%) |
Feb 20, 2009 | 2.230 | 2.521 | 2.230 | 2.480 | 8,223,636 | +0.20(+8.77%) |
Feb 19, 2009 | 2.500 | 2.560 | 2.280 | 2.280 | 8,092,122 | -0.20(-8.06%) |
Feb 18, 2009 | 2.500 | 2.670 | 2.370 | 2.480 | 7,004,359 | -0.02(-0.80%) |
Feb 17, 2009 | 2.560 | 2.720 | 2.460 | 2.500 | 6,398,748 | -0.25(-9.09%) |
Feb 13, 2009 | 2.750 | 2.850 | 2.670 | 2.750 | 4,521,081 | +0.02(+0.73%) |
Feb 12, 2009 | 2.619 | 2.760 | 2.560 | 2.730 | 5,863,920 | +0.11(+4.20%) |
Feb 11, 2009 | 2.745 | 2.850 | 2.550 | 2.620 | 8,267,473 | -0.09(-3.32%) |
Feb 10, 2009 | 2.710 | 2.860 | 2.640 | 2.710 | 8,537,278 | -0.07(-2.52%) |
Feb 09, 2009 | 2.960 | 3.030 | 2.760 | 2.780 | 9,149,226 | -0.13(-4.47%) |
Feb 06, 2009 | 2.890 | 3.060 | 2.800 | 2.910 | 8,694,729 | +0.02(+0.69%) |
Feb 05, 2009 | 2.860 | 3.030 | 2.710 | 2.890 | 10,689,450 | -0.02(-0.69%) |
Feb 04, 2009 | 2.770 | 3.050 | 2.700 | 2.910 | 11,721,647 | +0.19(+6.99%) |
Feb 03, 2009 | 2.670 | 2.740 | 2.650 | 2.720 | 6,153,209 | +0.01(+0.37%) |
Feb 02, 2009 | 2.580 | 2.710 | 2.550 | 2.710 | 10,001,953 | +0.10(+3.83%) |
Jan 30, 2009 | 2.540 | 2.800 | 2.530 | 2.610 | 8,570,060 | -0.06(-2.25%) |
Jan 29, 2009 | 2.450 | 2.740 | 2.440 | 2.670 | 15,310,745 | -0.05(-1.84%) |
Jan 28, 2009 | 2.660 | 2.720 | 2.550 | 2.720 | 8,862,085 | +0.10(+3.82%) |
Jan 27, 2009 | 2.610 | 2.710 | 2.550 | 2.620 | 7,824,354 | -0.01(-0.38%) |
Jan 26, 2009 | 2.560 | 2.670 | 2.510 | 2.630 | 5,998,216 | +0.07(+2.73%) |
Jan 23, 2009 | 2.590 | 2.640 | 2.500 | 2.560 | 10,804,821 | -0.07(-2.66%) |
Jan 22, 2009 | 2.560 | 2.690 | 2.550 | 2.630 | 10,896,720 | -0.17(-6.07%) |
Jan 21, 2009 | 2.580 | 2.830 | 2.560 | 2.800 | 11,769,432 | +0.24(+9.37%) |
Jan 20, 2009 | 2.790 | 2.820 | 2.520 | 2.560 | 8,811,432 | -0.35(-12.03%) |
Jan 16, 2009 | 2.990 | 3.000 | 2.650 | 2.910 | 10,018,915 | -0.01(-0.34%) |
Jan 15, 2009 | 2.770 | 2.940 | 2.680 | 2.920 | 12,561,079 | +0.11(+3.91%) |
Jan 14, 2009 | 2.780 | 2.860 | 2.510 | 2.810 | 16,421,645 | -0.19(-6.33%) |
Jan 13, 2009 | 2.810 | 3.020 | 2.700 | 3.000 | 10,565,759 | +0.21(+7.53%) |
Jan 12, 2009 | 2.910 | 3.120 | 2.685 | 2.790 | 10,263,932 | -0.17(-5.74%) |
Jan 09, 2009 | 3.160 | 3.220 | 2.950 | 2.960 | 7,654,409 | -0.20(-6.33%) |
Jan 08, 2009 | 3.220 | 3.260 | 3.040 | 3.160 | 12,377,017 | -0.07(-2.17%) |
Jan 07, 2009 | 3.020 | 3.250 | 2.990 | 3.230 | 8,589,066 | +0.04(+1.25%) |
Jan 06, 2009 | 2.860 | 3.250 | 2.810 | 3.190 | 14,625,211 | +0.42(+15.16%) |
Jan 05, 2009 | 2.770 | 2.920 | 2.700 | 2.770 | 16,103,315 | -0.06(-2.12%) |
Jan 02, 2009 | 2.550 | 2.860 | 2.520 | 2.830 | 10,891,917 | +0.27(+10.55%) |
Dec 31, 2008 | 2.490 | 2.670 | 2.430 | 2.560 | 6,362,275 | +0.05(+1.99%) |
Dec 30, 2008 | 2.230 | 2.520 | 2.210 | 2.510 | 9,947,162 | +0.24(+10.57%) |
Dec 29, 2008 | 2.300 | 2.350 | 2.200 | 2.270 | 8,324,913 | +0.02(+0.89%) |
Dec 26, 2008 | 2.270 | 2.290 | 2.220 | 2.250 | 2,172,262 | -0.02(-0.88%) |
Dec 24, 2008 | 2.450 | 2.450 | 2.250 | 2.270 | 2,132,523 | -0.10(-4.22%) |
Dec 23, 2008 | 2.410 | 2.500 | 2.330 | 2.370 | 4,589,405 | -0.02(-0.84%) |
Dec 22, 2008 | 2.610 | 2.640 | 2.310 | 2.390 | 6,729,121 | -0.10(-4.02%) |
Dec 19, 2008 | 2.270 | 2.520 | 2.250 | 2.490 | 12,246,323 | +0.24(+10.67%) |
Dec 18, 2008 | 2.430 | 2.510 | 2.250 | 2.250 | 8,427,373 | -0.17(-7.02%) |
Dec 17, 2008 | 2.100 | 2.520 | 2.070 | 2.420 | 14,287,853 | +0.27(+12.56%) |
Dec 16, 2008 | 2.030 | 2.225 | 2.000 | 2.150 | 17,189,688 | +0.15(+7.50%) |
Dec 15, 2008 | 2.240 | 2.280 | 1.910 | 2.000 | 21,874,602 | -0.21(-9.50%) |
Dec 12, 2008 | 2.370 | 2.370 | 2.120 | 2.210 | 11,872,624 | -0.18(-7.53%) |
Dec 11, 2008 | 2.500 | 2.590 | 2.310 | 2.390 | 8,501,155 | -0.20(-7.72%) |
Dec 10, 2008 | 2.430 | 2.630 | 2.390 | 2.590 | 11,982,103 | +0.17(+7.02%) |
Dec 09, 2008 | 2.330 | 2.510 | 2.280 | 2.420 | 9,833,003 | +0.03(+1.26%) |
Dec 08, 2008 | 2.380 | 2.470 | 2.330 | 2.390 | 8,974,148 | +0.13(+5.75%) |
Dec 05, 2008 | 2.140 | 2.310 | 2.100 | 2.260 | 8,694,036 | +0.10(+4.63%) |
Dec 04, 2008 | 2.280 | 2.340 | 2.150 | 2.160 | 9,200,897 | -0.22(-9.24%) |
Dec 03, 2008 | 2.240 | 2.400 | 2.120 | 2.380 | 7,217,146 | +0.13(+5.78%) |
Dec 02, 2008 | 2.250 | 2.300 | 2.060 | 2.250 | 8,518,738 | +0.06(+2.74%) |