Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.685 | 2.736 | 2.549 | 2.703 | 0 | -0.08(-2.73%) |
Feb 26, 2009 | 2.657 | 2.801 | 2.617 | 2.779 | 95,407 | +0.11(+4.27%) |
Feb 25, 2009 | 2.577 | 2.665 | 2.564 | 2.665 | 30,779 | +0.07(+2.63%) |
Feb 24, 2009 | 2.627 | 2.827 | 2.526 | 2.597 | 223,711 | -0.06(-2.19%) |
Feb 23, 2009 | 2.996 | 2.996 | 2.541 | 2.655 | 202,163 | -0.34(-11.38%) |
Feb 20, 2009 | 3.158 | 3.185 | 2.981 | 2.996 | 73,562 | -0.20(-6.17%) |
Feb 19, 2009 | 3.163 | 3.279 | 3.158 | 3.193 | 62,549 | +0.02(+0.64%) |
Feb 18, 2009 | 3.225 | 3.225 | 3.160 | 3.173 | 28,166 | -0.01(-0.32%) |
Feb 17, 2009 | 3.221 | 3.259 | 3.160 | 3.183 | 52,648 | -0.11(-3.23%) |
Feb 13, 2009 | 3.322 | 3.395 | 3.259 | 3.289 | 11,781 | -0.03(-0.84%) |
Feb 12, 2009 | 3.195 | 3.317 | 3.160 | 3.317 | 25,894 | +0.07(+2.02%) |
Feb 11, 2009 | 3.264 | 3.264 | 3.160 | 3.251 | 27,711 | -0.05(-1.61%) |
Feb 10, 2009 | 3.347 | 3.415 | 3.208 | 3.304 | 86,824 | +0.01(+0.15%) |
Feb 09, 2009 | 3.289 | 3.390 | 3.289 | 3.299 | 21,266 | +0.02(+0.46%) |
Feb 06, 2009 | 3.302 | 3.405 | 3.284 | 3.284 | 19,889 | -0.00(-0.08%) |
Feb 05, 2009 | 3.362 | 3.362 | 3.284 | 3.286 | 9,520 | -0.13(-3.80%) |
Feb 04, 2009 | 3.451 | 3.451 | 3.279 | 3.416 | 27,228 | +0.07(+2.07%) |
Feb 03, 2009 | 3.461 | 3.461 | 3.284 | 3.347 | 42,580 | -0.09(-2.57%) |
Feb 02, 2009 | 3.461 | 3.473 | 3.413 | 3.435 | 44,104 | -0.04(-1.23%) |
Jan 30, 2009 | 3.453 | 3.663 | 3.440 | 3.478 | 0 | +0.06(+1.85%) |
Jan 29, 2009 | 3.405 | 3.478 | 3.405 | 3.415 | 59,017 | +0.01(+0.15%) |
Jan 28, 2009 | 3.632 | 3.632 | 3.347 | 3.410 | 122,263 | -0.04(-1.10%) |
Jan 27, 2009 | 3.511 | 3.511 | 3.423 | 3.448 | 35,656 | -0.01(-0.29%) |
Jan 26, 2009 | 3.302 | 3.471 | 3.271 | 3.458 | 55,716 | +0.25(+7.80%) |
Jan 23, 2009 | 3.120 | 3.347 | 3.107 | 3.208 | 136,253 | +0.08(+2.67%) |
Jan 22, 2009 | 3.031 | 3.213 | 2.930 | 3.125 | 60,189 | +0.09(+3.08%) |
Jan 21, 2009 | 2.930 | 3.125 | 2.900 | 3.031 | 27,513 | +0.17(+5.82%) |
Jan 20, 2009 | 2.953 | 3.158 | 2.865 | 2.865 | 30,878 | -0.04(-1.48%) |
Jan 16, 2009 | 2.882 | 3.064 | 2.824 | 2.907 | 48,146 | +0.11(+3.79%) |
Jan 15, 2009 | 3.137 | 3.137 | 2.779 | 2.801 | 39,900 | -0.10(-3.56%) |
Jan 14, 2009 | 2.769 | 3.084 | 2.723 | 2.905 | 91,713 | +0.05(+1.77%) |
Jan 13, 2009 | 2.925 | 2.925 | 2.733 | 2.854 | 65,506 | -0.04(-1.31%) |
Jan 12, 2009 | 3.006 | 3.006 | 2.892 | 2.892 | 89,270 | -0.04(-1.21%) |
Jan 09, 2009 | 2.930 | 3.029 | 2.769 | 2.928 | 77,806 | -0.02(-0.69%) |
Jan 08, 2009 | 2.963 | 3.029 | 2.900 | 2.948 | 62,244 | -0.02(-0.60%) |
Jan 07, 2009 | 2.865 | 3.029 | 2.817 | 2.966 | 157,421 | -0.00(-0.08%) |
Jan 06, 2009 | 2.981 | 3.031 | 2.779 | 2.968 | 191,063 | +0.04(+1.29%) |
Jan 05, 2009 | 2.756 | 2.993 | 2.756 | 2.930 | 242,642 | +0.11(+3.92%) |
Jan 02, 2009 | 2.852 | 2.923 | 2.809 | 2.820 | 0 | -0.04(-1.25%) |
Jan 01, 2009 | 2.549 | 2.857 | 2.455 | 2.855 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.549 | 2.857 | 2.455 | 2.855 | 144,116 | +0.32(+12.70%) |
Dec 30, 2008 | 2.402 | 2.642 | 2.400 | 2.534 | 82,540 | +0.13(+5.58%) |
Dec 29, 2008 | 2.539 | 2.604 | 2.400 | 2.400 | 90,260 | -0.17(-6.59%) |
Dec 26, 2008 | 2.607 | 2.652 | 2.526 | 2.569 | 39,821 | -0.04(-1.36%) |
Dec 24, 2008 | 2.594 | 2.751 | 2.594 | 2.604 | 36,884 | +0.01(+0.49%) |
Dec 23, 2008 | 2.652 | 2.695 | 2.470 | 2.592 | 163,015 | -0.05(-1.72%) |
Dec 22, 2008 | 2.779 | 2.779 | 2.627 | 2.637 | 104,175 | -0.02(-0.57%) |
Dec 19, 2008 | 2.645 | 2.887 | 2.589 | 2.652 | 172,025 | +0.05(+2.04%) |
Dec 18, 2008 | 2.791 | 2.875 | 2.578 | 2.599 | 138,367 | -0.16(-5.68%) |
Dec 17, 2008 | 2.981 | 3.021 | 2.756 | 2.756 | 43,724 | -0.17(-5.95%) |
Dec 16, 2008 | 2.928 | 3.011 | 2.925 | 2.930 | 21,773 | +0.03(+0.87%) |
Dec 15, 2008 | 3.163 | 3.216 | 2.806 | 2.905 | 61,808 | -0.30(-9.45%) |
Dec 12, 2008 | 3.155 | 3.208 | 3.062 | 3.208 | 151,764 | +0.07(+2.09%) |
Dec 11, 2008 | 3.142 | 3.248 | 3.069 | 3.142 | 84,987 | +0.00(+0.00%) |
Dec 10, 2008 | 3.044 | 3.158 | 2.878 | 3.142 | 263,976 | +0.27(+9.41%) |
Dec 09, 2008 | 2.741 | 2.872 | 2.700 | 2.872 | 128,961 | +0.19(+7.26%) |
Dec 08, 2008 | 2.561 | 2.779 | 2.561 | 2.678 | 51,591 | +0.15(+6.00%) |
Dec 05, 2008 | 2.384 | 2.564 | 2.337 | 2.526 | 76,836 | +0.12(+5.04%) |
Dec 04, 2008 | 2.435 | 2.513 | 2.267 | 2.405 | 105,153 | -0.05(-1.96%) |
Dec 03, 2008 | 2.344 | 2.549 | 2.337 | 2.453 | 93,154 | +0.02(+0.62%) |
Dec 02, 2008 | 2.617 | 2.667 | 2.422 | 2.438 | 198,604 | -0.12(-4.83%) |