Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.620 | 1.750 | 1.620 | 1.700 | 114,666 | +0.04(+2.72%) |
Feb 26, 2009 | 1.810 | 1.810 | 1.655 | 1.655 | 313,864 | -0.14(-7.54%) |
Feb 25, 2009 | 1.825 | 1.865 | 1.720 | 1.790 | 298,064 | -0.01(-0.56%) |
Feb 24, 2009 | 1.700 | 1.815 | 1.700 | 1.800 | 399,154 | +0.12(+7.14%) |
Feb 23, 2009 | 1.830 | 1.835 | 1.655 | 1.680 | 204,688 | -0.10(-5.88%) |
Feb 20, 2009 | 1.790 | 1.830 | 1.776 | 1.785 | 212,868 | -0.02(-0.83%) |
Feb 19, 2009 | 1.835 | 1.855 | 1.790 | 1.800 | 665,918 | -0.04(-2.44%) |
Feb 18, 2009 | 1.880 | 1.905 | 1.815 | 1.845 | 487,366 | -0.02(-1.07%) |
Feb 17, 2009 | 1.975 | 2.005 | 1.865 | 1.865 | 310,290 | -0.15(-7.44%) |
Feb 13, 2009 | 2.120 | 2.120 | 1.955 | 2.015 | 588,320 | -0.09(-4.50%) |
Feb 12, 2009 | 2.065 | 2.125 | 2.035 | 2.110 | 174,922 | +0.03(+1.69%) |
Feb 11, 2009 | 2.095 | 2.150 | 2.055 | 2.075 | 338,752 | -0.05(-2.35%) |
Feb 10, 2009 | 2.335 | 2.355 | 2.110 | 2.125 | 172,758 | -0.21(-9.19%) |
Feb 09, 2009 | 2.510 | 2.565 | 2.335 | 2.340 | 150,038 | -0.13(-5.26%) |
Feb 06, 2009 | 2.550 | 2.610 | 2.450 | 2.470 | 445,050 | -0.03(-1.40%) |
Feb 05, 2009 | 2.485 | 2.535 | 2.480 | 2.505 | 100,736 | +0.01(+0.40%) |
Feb 04, 2009 | 2.555 | 2.570 | 2.490 | 2.495 | 165,606 | -0.03(-1.19%) |
Feb 03, 2009 | 2.730 | 2.730 | 2.505 | 2.525 | 213,472 | -0.18(-6.48%) |
Feb 02, 2009 | 2.670 | 2.785 | 2.670 | 2.700 | 251,414 | -0.05(-1.82%) |
Jan 30, 2009 | 2.915 | 2.915 | 2.670 | 2.750 | 203,538 | -0.13(-4.51%) |
Jan 29, 2009 | 2.895 | 3.010 | 2.790 | 2.880 | 253,638 | -0.09(-3.03%) |
Jan 28, 2009 | 2.635 | 2.980 | 2.600 | 2.970 | 137,064 | +0.39(+14.89%) |
Jan 27, 2009 | 2.535 | 2.590 | 2.485 | 2.585 | 148,182 | +0.05(+1.97%) |
Jan 26, 2009 | 2.540 | 2.555 | 2.480 | 2.535 | 161,712 | -0.04(-1.55%) |
Jan 23, 2009 | 2.450 | 2.585 | 2.450 | 2.575 | 247,158 | +0.09(+3.62%) |
Jan 22, 2009 | 2.550 | 2.575 | 2.470 | 2.485 | 111,102 | -0.11(-4.24%) |
Jan 21, 2009 | 2.475 | 2.625 | 2.450 | 2.595 | 170,760 | +0.15(+5.92%) |
Jan 20, 2009 | 2.490 | 2.525 | 2.450 | 2.450 | 128,318 | -0.07(-2.78%) |
Jan 16, 2009 | 2.630 | 2.630 | 2.470 | 2.520 | 212,208 | -0.09(-3.45%) |
Jan 15, 2009 | 2.525 | 2.615 | 2.475 | 2.610 | 171,966 | +0.06(+2.35%) |
Jan 14, 2009 | 2.820 | 2.820 | 2.425 | 2.550 | 341,712 | -0.32(-10.99%) |
Jan 13, 2009 | 2.875 | 2.930 | 2.825 | 2.865 | 185,344 | -0.01(-0.35%) |
Jan 12, 2009 | 3.160 | 3.290 | 2.850 | 2.875 | 190,422 | -0.28(-8.87%) |
Jan 09, 2009 | 3.615 | 3.615 | 3.155 | 3.155 | 195,836 | -0.47(-12.97%) |
Jan 08, 2009 | 3.710 | 3.710 | 3.525 | 3.625 | 199,752 | -0.11(-2.95%) |
Jan 07, 2009 | 3.745 | 3.770 | 3.675 | 3.735 | 294,162 | -0.06(-1.45%) |
Jan 06, 2009 | 3.675 | 3.800 | 3.580 | 3.790 | 158,140 | +0.16(+4.26%) |
Jan 05, 2009 | 3.490 | 3.640 | 3.360 | 3.635 | 225,466 | +0.17(+5.06%) |
Jan 02, 2009 | 3.200 | 3.485 | 3.200 | 3.460 | 157,082 | +0.27(+8.29%) |
Dec 31, 2008 | 3.145 | 3.245 | 3.080 | 3.195 | 174,894 | +0.07(+2.24%) |
Dec 30, 2008 | 3.000 | 3.150 | 2.935 | 3.125 | 396,622 | +0.15(+5.22%) |
Dec 29, 2008 | 3.210 | 3.223 | 2.945 | 2.970 | 107,962 | -0.21(-6.75%) |
Dec 26, 2008 | 3.125 | 3.195 | 3.080 | 3.185 | 321,412 | +0.04(+1.11%) |
Dec 24, 2008 | 3.089 | 3.200 | 3.055 | 3.150 | 46,380 | +0.05(+1.78%) |
Dec 23, 2008 | 3.190 | 3.255 | 3.055 | 3.095 | 135,774 | -0.09(-2.83%) |
Dec 22, 2008 | 3.255 | 3.340 | 3.070 | 3.185 | 178,284 | -0.07(-2.30%) |
Dec 19, 2008 | 3.610 | 3.610 | 3.120 | 3.260 | 780,994 | -0.26(-7.25%) |
Dec 18, 2008 | 2.905 | 3.665 | 2.860 | 3.515 | 1,258,534 | +0.70(+24.87%) |
Dec 17, 2008 | 2.630 | 2.865 | 2.470 | 2.815 | 598,432 | +0.17(+6.23%) |
Dec 16, 2008 | 2.530 | 2.655 | 2.480 | 2.650 | 414,542 | +0.18(+7.29%) |
Dec 15, 2008 | 2.540 | 2.710 | 2.425 | 2.470 | 426,910 | -0.02(-0.80%) |
Dec 12, 2008 | 2.395 | 2.585 | 2.385 | 2.490 | 344,838 | -0.01(-0.40%) |
Dec 11, 2008 | 3.005 | 3.025 | 2.455 | 2.500 | 649,370 | -0.50(-16.67%) |
Dec 10, 2008 | 2.830 | 3.165 | 2.830 | 3.000 | 1,444,394 | +0.17(+6.19%) |
Dec 09, 2008 | 2.925 | 3.025 | 2.810 | 2.825 | 504,762 | -0.18(-5.99%) |
Dec 08, 2008 | 3.320 | 3.465 | 2.980 | 3.005 | 416,534 | -0.24(-7.40%) |
Dec 05, 2008 | 3.450 | 3.640 | 3.190 | 3.245 | 454,636 | -0.27(-7.68%) |
Dec 04, 2008 | 3.560 | 3.755 | 3.450 | 3.515 | 245,238 | -0.06(-1.68%) |
Dec 03, 2008 | 3.630 | 3.680 | 3.190 | 3.575 | 312,254 | +0.12(+3.32%) |
Dec 02, 2008 | 3.330 | 3.460 | 3.185 | 3.460 | 167,148 | +0.21(+6.30%) |