Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.608 | 2.635 | 2.572 | 2.590 | 0 | -0.02(-0.69%) |
Feb 26, 2009 | 2.577 | 2.660 | 2.559 | 2.608 | 368,703 | -0.02(-0.68%) |
Feb 25, 2009 | 2.572 | 2.626 | 2.563 | 2.626 | 233,344 | -0.02(-0.84%) |
Feb 24, 2009 | 2.546 | 2.662 | 2.532 | 2.648 | 335,867 | +0.10(+4.04%) |
Feb 23, 2009 | 2.626 | 2.631 | 2.532 | 2.546 | 192,669 | -0.10(-3.89%) |
Feb 20, 2009 | 2.657 | 2.675 | 2.586 | 2.648 | 240,392 | -0.03(-1.17%) |
Feb 19, 2009 | 2.698 | 2.742 | 2.675 | 2.680 | 228,400 | -0.01(-0.33%) |
Feb 18, 2009 | 2.707 | 2.733 | 2.684 | 2.689 | 261,666 | -0.02(-0.66%) |
Feb 17, 2009 | 2.769 | 2.769 | 2.675 | 2.707 | 306,995 | -0.08(-3.04%) |
Feb 13, 2009 | 2.881 | 2.881 | 2.792 | 2.792 | 68,532 | -0.04(-1.58%) |
Feb 12, 2009 | 2.814 | 2.836 | 2.756 | 2.836 | 134,310 | -0.02(-0.63%) |
Feb 11, 2009 | 2.841 | 2.854 | 2.814 | 2.854 | 137,734 | +0.04(+1.43%) |
Feb 10, 2009 | 2.899 | 2.904 | 2.801 | 2.814 | 222,233 | -0.14(-4.70%) |
Feb 09, 2009 | 2.926 | 2.953 | 2.886 | 2.953 | 298,476 | -0.03(-0.90%) |
Feb 06, 2009 | 2.912 | 2.993 | 2.886 | 2.980 | 174,430 | +0.03(+0.91%) |
Feb 05, 2009 | 2.912 | 2.962 | 2.895 | 2.953 | 136,650 | +0.01(+0.46%) |
Feb 04, 2009 | 2.957 | 2.997 | 2.930 | 2.939 | 75,483 | +0.01(+0.31%) |
Feb 03, 2009 | 2.877 | 2.975 | 2.877 | 2.930 | 91,532 | +0.05(+1.71%) |
Feb 02, 2009 | 2.957 | 2.957 | 2.805 | 2.881 | 220,348 | -0.05(-1.83%) |
Jan 30, 2009 | 2.980 | 2.980 | 2.908 | 2.935 | 0 | -0.04(-1.50%) |
Jan 29, 2009 | 3.082 | 3.082 | 2.980 | 2.980 | 82,399 | -0.11(-3.43%) |
Jan 28, 2009 | 3.047 | 3.154 | 3.047 | 3.086 | 112,387 | +0.05(+1.73%) |
Jan 27, 2009 | 3.091 | 3.096 | 3.020 | 3.033 | 227,883 | +0.03(+0.89%) |
Jan 26, 2009 | 2.989 | 3.069 | 2.989 | 3.006 | 50,174 | -0.02(-0.59%) |
Jan 23, 2009 | 2.971 | 3.024 | 2.895 | 3.024 | 182,182 | +0.04(+1.35%) |
Jan 22, 2009 | 3.024 | 3.024 | 2.939 | 2.984 | 204,494 | -0.06(-1.91%) |
Jan 21, 2009 | 2.957 | 3.042 | 2.953 | 3.042 | 75,333 | +0.13(+4.45%) |
Jan 20, 2009 | 3.038 | 3.056 | 2.912 | 2.912 | 77,274 | -0.17(-5.65%) |
Jan 16, 2009 | 3.150 | 3.150 | 3.029 | 3.087 | 79,759 | -0.01(-0.43%) |
Jan 15, 2009 | 2.957 | 3.100 | 2.944 | 3.100 | 55,773 | +0.16(+5.32%) |
Jan 14, 2009 | 3.069 | 3.069 | 2.930 | 2.944 | 170,011 | -0.15(-4.91%) |
Jan 13, 2009 | 2.966 | 3.096 | 2.953 | 3.096 | 81,529 | +0.10(+3.28%) |
Jan 12, 2009 | 3.136 | 3.136 | 2.997 | 2.997 | 201,349 | -0.17(-5.23%) |
Jan 09, 2009 | 3.141 | 3.221 | 3.065 | 3.163 | 153,562 | -0.01(-0.42%) |
Jan 08, 2009 | 3.136 | 3.194 | 3.136 | 3.176 | 103,198 | +0.01(+0.42%) |
Jan 07, 2009 | 3.190 | 3.221 | 3.163 | 3.163 | 122,725 | -0.06(-1.94%) |
Jan 06, 2009 | 3.306 | 3.306 | 3.163 | 3.226 | 238,264 | -0.09(-2.70%) |
Jan 05, 2009 | 3.252 | 3.355 | 3.252 | 3.315 | 240,012 | -0.06(-1.73%) |
Jan 02, 2009 | 3.302 | 3.373 | 3.284 | 3.373 | 0 | +0.13(+3.86%) |
Jan 01, 2009 | 3.159 | 3.270 | 3.159 | 3.248 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.159 | 3.270 | 3.159 | 3.248 | 329,079 | +0.05(+1.68%) |
Dec 30, 2008 | 3.082 | 3.194 | 3.078 | 3.194 | 208,508 | +0.14(+4.54%) |
Dec 29, 2008 | 3.024 | 3.065 | 3.006 | 3.056 | 431,253 | +0.05(+1.79%) |
Dec 26, 2008 | 2.953 | 3.002 | 2.953 | 3.002 | 187,276 | +0.04(+1.51%) |
Dec 24, 2008 | 2.886 | 2.966 | 2.886 | 2.957 | 104,320 | +0.01(+0.30%) |
Dec 23, 2008 | 2.930 | 3.024 | 2.850 | 2.948 | 334,986 | +0.02(+0.76%) |
Dec 22, 2008 | 2.948 | 3.060 | 2.886 | 2.926 | 659,629 | -0.00(-0.15%) |
Dec 19, 2008 | 2.930 | 2.989 | 2.899 | 2.930 | 158,987 | +0.00(+0.00%) |
Dec 18, 2008 | 3.006 | 3.024 | 2.908 | 2.930 | 197,408 | -0.12(-3.96%) |
Dec 17, 2008 | 2.984 | 3.060 | 2.984 | 3.051 | 186,440 | +0.00(+0.15%) |
Dec 16, 2008 | 2.980 | 3.047 | 2.854 | 3.047 | 557,329 | +0.15(+5.26%) |
Dec 15, 2008 | 2.948 | 2.984 | 2.877 | 2.895 | 238,742 | -0.04(-1.52%) |
Dec 12, 2008 | 2.783 | 2.953 | 2.783 | 2.939 | 162,858 | +0.08(+2.82%) |
Dec 11, 2008 | 2.939 | 2.993 | 2.810 | 2.859 | 332,590 | -0.09(-3.04%) |
Dec 10, 2008 | 2.827 | 2.975 | 2.827 | 2.948 | 224,436 | +0.07(+2.49%) |
Dec 09, 2008 | 2.877 | 2.900 | 2.827 | 2.877 | 70,318 | -0.06(-2.16%) |
Dec 08, 2008 | 2.917 | 2.948 | 2.881 | 2.940 | 203,582 | +0.10(+3.66%) |
Dec 05, 2008 | 2.747 | 2.836 | 2.729 | 2.836 | 170,286 | +0.08(+3.09%) |
Dec 04, 2008 | 2.850 | 2.899 | 2.738 | 2.751 | 139,145 | -0.12(-4.06%) |
Dec 03, 2008 | 2.827 | 2.868 | 2.760 | 2.868 | 195,721 | +0.09(+3.05%) |
Dec 02, 2008 | 2.769 | 2.810 | 2.742 | 2.783 | 195,358 | +0.13(+4.71%) |