Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.733 | 2.832 | 2.672 | 2.710 | 0 | -0.05(-1.93%) |
Feb 26, 2009 | 2.939 | 3.015 | 2.748 | 2.763 | 770,082 | -0.08(-2.69%) |
Feb 25, 2009 | 3.206 | 3.275 | 2.725 | 2.840 | 1,776,200 | -0.43(-13.08%) |
Feb 24, 2009 | 3.023 | 3.275 | 2.954 | 3.267 | 893,591 | +0.34(+11.46%) |
Feb 23, 2009 | 3.107 | 3.282 | 2.908 | 2.931 | 964,057 | -0.16(-5.19%) |
Feb 20, 2009 | 3.030 | 3.214 | 2.977 | 3.092 | 577,191 | -0.09(-2.88%) |
Feb 19, 2009 | 3.420 | 3.485 | 3.176 | 3.183 | 589,052 | -0.17(-5.01%) |
Feb 18, 2009 | 3.504 | 3.519 | 3.263 | 3.351 | 1,287,897 | -0.09(-2.66%) |
Feb 17, 2009 | 3.298 | 3.618 | 3.137 | 3.443 | 2,599,033 | +0.04(+1.12%) |
Feb 13, 2009 | 3.504 | 3.580 | 3.336 | 3.405 | 397,938 | -0.08(-2.41%) |
Feb 12, 2009 | 3.328 | 3.534 | 3.290 | 3.488 | 885,034 | +0.02(+0.66%) |
Feb 11, 2009 | 3.420 | 3.534 | 3.328 | 3.466 | 536,648 | +0.08(+2.25%) |
Feb 10, 2009 | 3.542 | 3.595 | 3.336 | 3.389 | 1,070,075 | -0.21(-5.73%) |
Feb 09, 2009 | 3.626 | 3.664 | 3.443 | 3.595 | 711,008 | +0.01(+0.21%) |
Feb 06, 2009 | 3.427 | 3.672 | 3.427 | 3.588 | 796,255 | +0.14(+3.98%) |
Feb 05, 2009 | 3.298 | 3.557 | 3.290 | 3.450 | 810,005 | +0.11(+3.43%) |
Feb 04, 2009 | 3.321 | 3.473 | 3.267 | 3.336 | 821,811 | -0.06(-1.80%) |
Feb 03, 2009 | 3.580 | 3.595 | 3.290 | 3.397 | 1,208,847 | -0.15(-4.30%) |
Feb 02, 2009 | 3.267 | 3.695 | 3.244 | 3.550 | 1,525,730 | +0.23(+6.90%) |
Jan 30, 2009 | 3.435 | 3.458 | 3.145 | 3.321 | 0 | -0.05(-1.36%) |
Jan 29, 2009 | 3.473 | 3.542 | 3.336 | 3.366 | 693,246 | -0.16(-4.55%) |
Jan 28, 2009 | 3.366 | 3.557 | 3.359 | 3.527 | 665,306 | +0.23(+6.94%) |
Jan 27, 2009 | 3.343 | 3.450 | 3.237 | 3.298 | 727,786 | -0.04(-1.14%) |
Jan 26, 2009 | 3.107 | 3.412 | 3.107 | 3.336 | 844,129 | +0.24(+7.64%) |
Jan 23, 2009 | 2.840 | 3.237 | 2.710 | 3.099 | 1,514,776 | +0.17(+5.73%) |
Jan 22, 2009 | 2.969 | 3.076 | 2.817 | 2.931 | 1,200,497 | -0.12(-4.00%) |
Jan 21, 2009 | 2.893 | 3.107 | 2.824 | 3.053 | 1,070,814 | +0.16(+5.54%) |
Jan 20, 2009 | 3.214 | 3.222 | 2.824 | 2.893 | 1,450,253 | -0.25(-8.01%) |
Jan 16, 2009 | 3.206 | 3.328 | 3.023 | 3.145 | 1,275,497 | +0.00(+0.00%) |
Jan 15, 2009 | 2.878 | 3.214 | 2.786 | 3.145 | 1,448,060 | +0.26(+8.99%) |
Jan 14, 2009 | 3.008 | 3.015 | 2.718 | 2.885 | 1,730,616 | -0.24(-7.58%) |
Jan 13, 2009 | 2.947 | 3.252 | 2.893 | 3.122 | 1,099,480 | +0.20(+6.79%) |
Jan 12, 2009 | 3.275 | 3.290 | 2.870 | 2.924 | 1,244,352 | -0.34(-10.30%) |
Jan 09, 2009 | 3.702 | 3.717 | 3.259 | 3.259 | 975,227 | -0.45(-12.14%) |
Jan 08, 2009 | 3.725 | 3.740 | 3.259 | 3.710 | 983,826 | +0.16(+4.52%) |
Jan 07, 2009 | 3.717 | 3.779 | 3.458 | 3.550 | 1,197,073 | -0.24(-6.44%) |
Jan 06, 2009 | 3.794 | 3.863 | 3.679 | 3.794 | 1,412,818 | +0.05(+1.43%) |
Jan 05, 2009 | 3.267 | 3.771 | 3.206 | 3.740 | 1,978,327 | +0.48(+14.75%) |
Jan 02, 2009 | 3.015 | 3.382 | 2.992 | 3.259 | 0 | +0.23(+7.56%) |
Jan 01, 2009 | 2.885 | 3.092 | 2.763 | 3.030 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.885 | 3.092 | 2.763 | 3.030 | 1,786,884 | +0.14(+4.75%) |
Dec 30, 2008 | 2.595 | 2.935 | 2.527 | 2.893 | 2,614,355 | +0.25(+9.54%) |
Dec 29, 2008 | 2.588 | 2.786 | 2.343 | 2.641 | 2,908,722 | +0.02(+0.58%) |
Dec 26, 2008 | 2.748 | 2.824 | 2.481 | 2.626 | 1,314,146 | -0.14(-4.97%) |
Dec 24, 2008 | 2.695 | 2.817 | 2.626 | 2.763 | 632,212 | +0.07(+2.55%) |
Dec 23, 2008 | 2.527 | 2.824 | 2.519 | 2.695 | 1,420,897 | +0.15(+5.69%) |
Dec 22, 2008 | 2.908 | 2.908 | 2.355 | 2.550 | 2,122,164 | -0.34(-11.64%) |
Dec 19, 2008 | 3.107 | 3.107 | 2.885 | 2.885 | 1,229,617 | -0.06(-2.07%) |
Dec 18, 2008 | 3.214 | 3.214 | 2.901 | 2.947 | 1,237,000 | -0.19(-6.08%) |
Dec 17, 2008 | 3.023 | 3.191 | 2.901 | 3.137 | 885,975 | +0.07(+2.24%) |
Dec 16, 2008 | 2.916 | 3.069 | 2.801 | 3.069 | 967,672 | +0.19(+6.63%) |
Dec 15, 2008 | 2.924 | 2.992 | 2.786 | 2.878 | 1,093,804 | -0.08(-2.58%) |
Dec 12, 2008 | 2.779 | 3.030 | 2.733 | 2.954 | 0 | +0.08(+2.93%) |
Dec 11, 2008 | 3.084 | 3.172 | 2.824 | 2.870 | 824,221 | -0.28(-8.96%) |
Dec 10, 2008 | 3.084 | 3.276 | 3.023 | 3.153 | 747,893 | +0.11(+3.77%) |
Dec 09, 2008 | 3.366 | 3.496 | 2.977 | 3.038 | 973,537 | -0.37(-10.96%) |
Dec 08, 2008 | 3.198 | 3.931 | 3.130 | 3.412 | 1,942,947 | +0.31(+10.10%) |
Dec 05, 2008 | 2.740 | 3.114 | 2.679 | 3.099 | 0 | +0.29(+10.33%) |
Dec 04, 2008 | 2.748 | 3.023 | 2.603 | 2.809 | 1,768,613 | +0.01(+0.27%) |
Dec 03, 2008 | 2.656 | 2.878 | 2.511 | 2.801 | 1,640,945 | +0.15(+5.46%) |
Dec 02, 2008 | 2.412 | 2.679 | 2.359 | 2.656 | 1,803,231 | +0.34(+14.85%) |