Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.121 | 2.159 | 2.061 | 2.097 | 0 | -0.04(-1.91%) |
Feb 26, 2009 | 2.200 | 2.229 | 2.133 | 2.138 | 12,694,763 | -0.04(-1.98%) |
Feb 25, 2009 | 2.207 | 2.214 | 2.142 | 2.181 | 21,324,630 | -0.01(-0.66%) |
Feb 24, 2009 | 2.102 | 2.207 | 2.092 | 2.195 | 31,999,992 | +0.16(+7.76%) |
Feb 23, 2009 | 2.085 | 2.128 | 2.030 | 2.037 | 15,510,443 | -0.05(-2.30%) |
Feb 20, 2009 | 2.092 | 2.129 | 2.030 | 2.085 | 20,444,926 | -0.02(-1.14%) |
Feb 19, 2009 | 2.145 | 2.181 | 2.106 | 2.109 | 19,328,748 | -0.03(-1.35%) |
Feb 18, 2009 | 2.284 | 2.298 | 2.121 | 2.138 | 31,684,722 | -0.14(-6.01%) |
Feb 17, 2009 | 2.384 | 2.384 | 2.272 | 2.274 | 17,581,286 | -0.16(-6.69%) |
Feb 13, 2009 | 2.456 | 2.473 | 2.411 | 2.437 | 10,556,720 | -0.01(-0.39%) |
Feb 12, 2009 | 2.442 | 2.483 | 2.375 | 2.447 | 18,848,368 | -0.04(-1.54%) |
Feb 11, 2009 | 2.523 | 2.533 | 2.444 | 2.485 | 16,090,521 | -0.04(-1.52%) |
Feb 10, 2009 | 2.576 | 2.598 | 2.475 | 2.523 | 24,544,266 | -0.06(-2.41%) |
Feb 09, 2009 | 2.598 | 2.598 | 2.550 | 2.586 | 14,565,796 | +0.00(+0.19%) |
Feb 06, 2009 | 2.550 | 2.607 | 2.495 | 2.581 | 23,333,872 | +0.02(+0.84%) |
Feb 05, 2009 | 2.540 | 2.579 | 2.511 | 2.559 | 28,678,670 | +0.01(+0.47%) |
Feb 04, 2009 | 2.425 | 2.570 | 2.408 | 2.547 | 47,562,224 | +0.21(+9.03%) |
Feb 03, 2009 | 2.272 | 2.389 | 2.250 | 2.337 | 29,667,208 | +0.09(+3.94%) |
Feb 02, 2009 | 2.305 | 2.337 | 2.218 | 2.248 | 42,531,880 | -0.07(-3.10%) |
Jan 30, 2009 | 2.487 | 2.509 | 2.301 | 2.320 | 0 | -0.25(-9.62%) |
Jan 29, 2009 | 2.581 | 2.624 | 2.552 | 2.567 | 9,505,806 | -0.02(-0.92%) |
Jan 28, 2009 | 2.679 | 2.679 | 2.571 | 2.591 | 14,982,105 | -0.07(-2.61%) |
Jan 27, 2009 | 2.619 | 2.682 | 2.595 | 2.660 | 14,525,219 | +0.06(+2.12%) |
Jan 26, 2009 | 2.521 | 2.634 | 2.514 | 2.605 | 16,864,538 | +0.09(+3.72%) |
Jan 23, 2009 | 2.456 | 2.523 | 2.440 | 2.511 | 11,652,437 | +0.01(+0.48%) |
Jan 22, 2009 | 2.490 | 2.528 | 2.468 | 2.499 | 13,283,683 | -0.02(-0.86%) |
Jan 21, 2009 | 2.531 | 2.531 | 2.447 | 2.521 | 18,523,070 | +0.03(+1.35%) |
Jan 20, 2009 | 2.552 | 2.583 | 2.475 | 2.487 | 13,532,363 | -0.08(-3.08%) |
Jan 16, 2009 | 2.564 | 2.617 | 2.526 | 2.567 | 13,755,704 | +0.03(+1.13%) |
Jan 15, 2009 | 2.559 | 2.562 | 2.483 | 2.538 | 18,815,214 | -0.02(-0.75%) |
Jan 14, 2009 | 2.581 | 2.595 | 2.507 | 2.557 | 13,158,651 | -0.04(-1.48%) |
Jan 13, 2009 | 2.634 | 2.646 | 2.576 | 2.595 | 12,710,111 | -0.04(-1.46%) |
Jan 12, 2009 | 2.660 | 2.677 | 2.614 | 2.634 | 11,430,035 | -0.02(-0.81%) |
Jan 09, 2009 | 2.624 | 2.688 | 2.600 | 2.655 | 17,470,688 | +0.03(+1.28%) |
Jan 08, 2009 | 2.579 | 2.634 | 2.576 | 2.622 | 14,765,010 | +0.04(+1.39%) |
Jan 07, 2009 | 2.660 | 2.665 | 2.574 | 2.586 | 17,620,900 | -0.09(-3.23%) |
Jan 06, 2009 | 2.698 | 2.732 | 2.660 | 2.672 | 17,965,694 | -0.00(-0.18%) |
Jan 05, 2009 | 2.670 | 2.696 | 2.658 | 2.677 | 17,523,374 | +0.01(+0.27%) |
Jan 02, 2009 | 2.636 | 2.691 | 2.636 | 2.670 | 0 | +0.04(+1.55%) |
Jan 01, 2009 | 2.624 | 2.650 | 2.600 | 2.629 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.624 | 2.650 | 2.600 | 2.629 | 15,462,309 | +0.01(+0.27%) |
Dec 30, 2008 | 2.564 | 2.631 | 2.564 | 2.622 | 8,344,035 | +0.06(+2.53%) |
Dec 29, 2008 | 2.557 | 2.569 | 2.526 | 2.557 | 6,043,290 | -0.01(-0.28%) |
Dec 26, 2008 | 2.555 | 2.586 | 2.535 | 2.564 | 3,162,943 | +0.02(+0.75%) |
Dec 24, 2008 | 2.507 | 2.562 | 2.507 | 2.545 | 3,589,851 | +0.02(+0.95%) |
Dec 23, 2008 | 2.610 | 2.629 | 2.504 | 2.521 | 9,849,602 | -0.08(-2.95%) |
Dec 22, 2008 | 2.624 | 2.667 | 2.559 | 2.598 | 13,138,784 | -0.02(-0.82%) |
Dec 19, 2008 | 2.713 | 2.773 | 2.612 | 2.619 | 19,473,168 | -0.06(-2.32%) |
Dec 18, 2008 | 2.744 | 2.758 | 2.662 | 2.682 | 14,493,534 | -0.05(-1.67%) |
Dec 17, 2008 | 2.799 | 2.816 | 2.718 | 2.727 | 18,318,356 | -0.13(-4.69%) |
Dec 16, 2008 | 2.773 | 2.864 | 2.732 | 2.861 | 18,700,978 | +0.13(+4.92%) |
Dec 15, 2008 | 2.799 | 2.811 | 2.682 | 2.727 | 9,977,288 | -0.06(-2.23%) |
Dec 12, 2008 | 2.679 | 2.794 | 2.648 | 2.789 | 0 | +0.06(+2.37%) |
Dec 11, 2008 | 2.691 | 2.824 | 2.670 | 2.725 | 14,678,422 | +0.02(+0.62%) |
Dec 10, 2008 | 2.686 | 2.741 | 2.650 | 2.708 | 15,743,011 | +0.01(+0.53%) |
Dec 09, 2008 | 2.634 | 2.753 | 2.634 | 2.694 | 13,894,741 | +0.04(+1.54%) |
Dec 08, 2008 | 2.722 | 2.741 | 2.583 | 2.653 | 16,495,133 | -0.03(-0.98%) |
Dec 05, 2008 | 2.581 | 2.686 | 2.511 | 2.679 | 0 | +0.07(+2.57%) |
Dec 04, 2008 | 2.780 | 2.801 | 2.552 | 2.612 | 17,413,816 | -0.17(-6.28%) |
Dec 03, 2008 | 2.689 | 2.792 | 2.636 | 2.787 | 20,656,958 | +0.08(+3.01%) |
Dec 02, 2008 | 2.679 | 2.792 | 2.593 | 2.706 | 17,567,504 | -0.01(-0.35%) |