Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.598 | 2.680 | 2.595 | 2.643 | 0 | -0.05(-1.78%) |
Feb 26, 2009 | 2.720 | 2.778 | 2.684 | 2.691 | 1,290,571 | +0.02(+0.80%) |
Feb 25, 2009 | 2.662 | 2.707 | 2.587 | 2.669 | 1,727,119 | +0.01(+0.50%) |
Feb 24, 2009 | 2.486 | 2.656 | 2.468 | 2.656 | 1,225,587 | +0.18(+7.17%) |
Feb 23, 2009 | 2.691 | 2.691 | 2.470 | 2.478 | 1,414,212 | -0.19(-7.06%) |
Feb 20, 2009 | 2.659 | 2.703 | 2.619 | 2.667 | 1,237,733 | -0.06(-2.33%) |
Feb 19, 2009 | 2.778 | 2.778 | 2.699 | 2.731 | 1,244,422 | -0.02(-0.68%) |
Feb 18, 2009 | 2.792 | 2.792 | 2.707 | 2.749 | 1,033,303 | +0.01(+0.44%) |
Feb 17, 2009 | 2.834 | 2.834 | 2.733 | 2.737 | 1,085,764 | -0.16(-5.37%) |
Feb 13, 2009 | 2.922 | 2.945 | 2.884 | 2.892 | 1,042,419 | -0.06(-1.98%) |
Feb 12, 2009 | 2.938 | 2.951 | 2.866 | 2.951 | 809,924 | -0.01(-0.36%) |
Feb 11, 2009 | 2.969 | 3.020 | 2.916 | 2.961 | 899,257 | -0.01(-0.45%) |
Feb 10, 2009 | 3.062 | 3.100 | 2.969 | 2.975 | 1,023,406 | -0.11(-3.69%) |
Feb 09, 2009 | 3.030 | 3.092 | 2.972 | 3.089 | 1,288,826 | +0.08(+2.51%) |
Feb 06, 2009 | 2.927 | 3.017 | 2.927 | 3.013 | 740,169 | +0.09(+3.07%) |
Feb 05, 2009 | 2.874 | 2.924 | 2.853 | 2.924 | 595,085 | +0.05(+1.73%) |
Feb 04, 2009 | 2.900 | 2.935 | 2.861 | 2.874 | 512,717 | +0.01(+0.28%) |
Feb 03, 2009 | 2.839 | 2.869 | 2.826 | 2.866 | 486,386 | +0.03(+1.03%) |
Feb 02, 2009 | 2.813 | 2.866 | 2.800 | 2.837 | 586,244 | +0.00(+0.09%) |
Jan 30, 2009 | 2.895 | 2.909 | 2.813 | 2.834 | 0 | -0.02(-0.65%) |
Jan 29, 2009 | 2.906 | 2.919 | 2.853 | 2.853 | 506,981 | -0.06(-2.01%) |
Jan 28, 2009 | 2.935 | 2.935 | 2.884 | 2.911 | 613,664 | +0.06(+2.05%) |
Jan 27, 2009 | 2.898 | 2.900 | 2.829 | 2.853 | 545,066 | +0.00(+0.09%) |
Jan 26, 2009 | 2.892 | 2.916 | 2.815 | 2.850 | 704,338 | -0.00(-0.09%) |
Jan 23, 2009 | 2.794 | 2.876 | 2.794 | 2.853 | 598,571 | -0.02(-0.65%) |
Jan 22, 2009 | 2.924 | 2.935 | 2.866 | 2.871 | 861,865 | -0.02(-0.64%) |
Jan 21, 2009 | 2.853 | 2.890 | 2.768 | 2.890 | 991,235 | +0.10(+3.71%) |
Jan 20, 2009 | 2.975 | 2.975 | 2.781 | 2.786 | 820,152 | -0.19(-6.33%) |
Jan 16, 2009 | 2.855 | 2.985 | 2.823 | 2.975 | 754,742 | +0.12(+4.38%) |
Jan 15, 2009 | 2.760 | 2.869 | 2.704 | 2.850 | 881,654 | +0.09(+3.37%) |
Jan 14, 2009 | 2.842 | 2.842 | 2.725 | 2.757 | 1,074,504 | -0.08(-2.90%) |
Jan 13, 2009 | 2.871 | 2.876 | 2.815 | 2.839 | 607,664 | -0.04(-1.38%) |
Jan 12, 2009 | 2.977 | 2.977 | 2.837 | 2.879 | 630,502 | -0.08(-2.60%) |
Jan 09, 2009 | 3.070 | 3.073 | 2.935 | 2.956 | 517,906 | -0.09(-2.88%) |
Jan 08, 2009 | 2.969 | 3.049 | 2.911 | 3.044 | 573,171 | +0.06(+1.86%) |
Jan 07, 2009 | 2.980 | 3.038 | 2.932 | 2.988 | 719,872 | -0.06(-1.83%) |
Jan 06, 2009 | 2.967 | 3.058 | 2.945 | 3.044 | 637,108 | +0.10(+3.24%) |
Jan 05, 2009 | 2.932 | 3.001 | 2.866 | 2.948 | 828,654 | +0.02(+0.54%) |
Jan 02, 2009 | 2.728 | 2.932 | 2.723 | 2.932 | 0 | +0.23(+8.33%) |
Jan 01, 2009 | 2.731 | 2.746 | 2.688 | 2.707 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.731 | 2.746 | 2.688 | 2.707 | 1,319,208 | +0.03(+0.99%) |
Dec 30, 2008 | 2.587 | 2.680 | 2.587 | 2.680 | 1,523,680 | +0.07(+2.75%) |
Dec 29, 2008 | 2.667 | 2.677 | 2.577 | 2.608 | 1,052,782 | -0.06(-2.09%) |
Dec 26, 2008 | 2.640 | 2.688 | 2.632 | 2.664 | 643,273 | +0.01(+0.40%) |
Dec 24, 2008 | 2.707 | 2.733 | 2.643 | 2.654 | 358,977 | -0.01(-0.50%) |
Dec 23, 2008 | 2.733 | 2.733 | 2.651 | 2.667 | 961,607 | -0.07(-2.43%) |
Dec 22, 2008 | 2.611 | 2.778 | 2.606 | 2.733 | 1,563,822 | -0.08(-2.83%) |
Dec 19, 2008 | 2.815 | 2.876 | 2.715 | 2.813 | 988,947 | +0.08(+3.11%) |
Dec 18, 2008 | 2.773 | 2.810 | 2.654 | 2.728 | 875,312 | -0.02(-0.87%) |
Dec 17, 2008 | 2.882 | 2.882 | 2.699 | 2.752 | 1,138,071 | -0.08(-2.90%) |
Dec 16, 2008 | 2.717 | 2.853 | 2.712 | 2.834 | 787,607 | +0.12(+4.50%) |
Dec 15, 2008 | 2.712 | 2.720 | 2.640 | 2.712 | 778,796 | +0.03(+1.29%) |
Dec 12, 2008 | 2.648 | 2.720 | 2.587 | 2.677 | 659,824 | +0.03(+1.10%) |
Dec 11, 2008 | 2.677 | 2.720 | 2.632 | 2.648 | 893,947 | -0.01(-0.40%) |
Dec 10, 2008 | 2.664 | 2.693 | 2.547 | 2.659 | 793,527 | +0.03(+1.22%) |
Dec 09, 2008 | 2.680 | 2.712 | 2.579 | 2.627 | 419,359 | -0.06(-2.08%) |
Dec 08, 2008 | 2.677 | 2.720 | 2.648 | 2.683 | 818,614 | +0.07(+2.64%) |
Dec 05, 2008 | 2.478 | 2.640 | 2.468 | 2.614 | 485,745 | +0.10(+4.12%) |
Dec 04, 2008 | 2.651 | 2.680 | 2.500 | 2.510 | 646,838 | -0.14(-5.30%) |
Dec 03, 2008 | 2.571 | 2.651 | 2.513 | 2.651 | 515,144 | +0.08(+2.99%) |
Dec 02, 2008 | 2.547 | 2.585 | 2.505 | 2.574 | 696,255 | +0.09(+3.52%) |