Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.378 | 2.378 | 2.216 | 2.241 | 0 | -0.06(-2.74%) |
Feb 26, 2009 | 2.312 | 2.362 | 2.266 | 2.304 | 91,809 | -0.04(-1.64%) |
Feb 25, 2009 | 2.419 | 2.419 | 2.324 | 2.343 | 66,184 | -0.05(-2.18%) |
Feb 24, 2009 | 2.288 | 2.397 | 2.090 | 2.395 | 319,902 | +0.19(+8.86%) |
Feb 23, 2009 | 2.384 | 2.384 | 2.183 | 2.200 | 302,908 | -0.11(-4.64%) |
Feb 20, 2009 | 2.334 | 2.334 | 2.211 | 2.307 | 150,460 | -0.10(-4.00%) |
Feb 19, 2009 | 2.323 | 2.403 | 2.321 | 2.403 | 125,538 | +0.05(+2.34%) |
Feb 18, 2009 | 2.436 | 2.447 | 2.323 | 2.348 | 154,931 | -0.09(-3.61%) |
Feb 17, 2009 | 2.540 | 2.540 | 2.307 | 2.436 | 211,306 | -0.20(-7.70%) |
Feb 13, 2009 | 2.570 | 2.647 | 2.549 | 2.639 | 119,184 | +0.04(+1.59%) |
Feb 12, 2009 | 2.667 | 2.667 | 2.554 | 2.598 | 572,046 | -0.12(-4.25%) |
Feb 11, 2009 | 3.007 | 3.007 | 2.650 | 2.713 | 944,974 | -0.40(-12.87%) |
Feb 10, 2009 | 3.216 | 3.232 | 3.114 | 3.114 | 99,656 | -0.10(-3.16%) |
Feb 09, 2009 | 3.199 | 3.265 | 3.183 | 3.216 | 118,172 | -0.03(-0.93%) |
Feb 06, 2009 | 3.084 | 3.279 | 3.051 | 3.246 | 213,757 | +0.23(+7.45%) |
Feb 05, 2009 | 3.090 | 3.098 | 2.985 | 3.021 | 149,713 | -0.07(-2.31%) |
Feb 04, 2009 | 3.076 | 3.158 | 3.054 | 3.092 | 178,520 | +0.05(+1.49%) |
Feb 03, 2009 | 3.002 | 3.076 | 2.985 | 3.047 | 205,276 | +0.05(+1.78%) |
Feb 02, 2009 | 2.881 | 2.993 | 2.834 | 2.993 | 162,786 | +0.09(+3.01%) |
Jan 30, 2009 | 3.010 | 3.010 | 2.884 | 2.906 | 0 | -0.06(-1.93%) |
Jan 29, 2009 | 3.035 | 3.035 | 2.908 | 2.963 | 114,079 | -0.05(-1.82%) |
Jan 28, 2009 | 3.158 | 3.158 | 2.991 | 3.018 | 165,447 | -0.02(-0.72%) |
Jan 27, 2009 | 2.870 | 3.079 | 2.839 | 3.040 | 264,397 | +0.21(+7.39%) |
Jan 26, 2009 | 2.807 | 2.878 | 2.749 | 2.831 | 144,488 | +0.07(+2.57%) |
Jan 23, 2009 | 2.733 | 2.760 | 2.669 | 2.760 | 89,482 | +0.00(+0.00%) |
Jan 22, 2009 | 2.700 | 2.807 | 2.628 | 2.760 | 163,303 | +0.05(+1.72%) |
Jan 21, 2009 | 2.614 | 2.727 | 2.592 | 2.713 | 53,298 | +0.13(+4.88%) |
Jan 20, 2009 | 2.763 | 2.763 | 2.587 | 2.587 | 290,338 | -0.15(-5.42%) |
Jan 16, 2009 | 2.790 | 2.796 | 2.661 | 2.735 | 145,384 | +0.03(+1.01%) |
Jan 15, 2009 | 2.683 | 2.719 | 2.524 | 2.708 | 128,732 | +0.04(+1.44%) |
Jan 14, 2009 | 2.804 | 2.804 | 2.587 | 2.669 | 112,877 | -0.12(-4.14%) |
Jan 13, 2009 | 2.842 | 2.842 | 2.757 | 2.785 | 49,431 | -0.09(-3.24%) |
Jan 12, 2009 | 2.903 | 2.938 | 2.834 | 2.878 | 78,164 | -0.06(-2.06%) |
Jan 09, 2009 | 2.925 | 3.079 | 2.889 | 2.938 | 174,536 | -0.01(-0.28%) |
Jan 08, 2009 | 2.925 | 2.963 | 2.856 | 2.947 | 129,580 | +0.11(+3.97%) |
Jan 07, 2009 | 3.018 | 3.018 | 2.834 | 2.834 | 183,243 | -0.11(-3.89%) |
Jan 06, 2009 | 2.889 | 2.977 | 2.888 | 2.949 | 140,202 | +0.06(+2.06%) |
Jan 05, 2009 | 2.859 | 2.908 | 2.815 | 2.889 | 150,857 | +0.03(+1.06%) |
Jan 02, 2009 | 2.664 | 2.882 | 2.664 | 2.859 | 0 | +0.22(+8.44%) |
Jan 01, 2009 | 2.609 | 2.658 | 2.609 | 2.636 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.609 | 2.658 | 2.609 | 2.636 | 177,890 | +0.04(+1.37%) |
Dec 30, 2008 | 2.590 | 2.601 | 2.507 | 2.601 | 316,719 | +0.05(+1.89%) |
Dec 29, 2008 | 2.562 | 2.623 | 2.472 | 2.552 | 557,044 | +0.00(+0.15%) |
Dec 26, 2008 | 2.549 | 2.636 | 2.527 | 2.549 | 266,021 | -0.02(-0.96%) |
Dec 24, 2008 | 2.502 | 2.599 | 2.458 | 2.573 | 124,439 | +0.06(+2.57%) |
Dec 23, 2008 | 2.664 | 2.746 | 2.436 | 2.509 | 570,164 | +0.12(+4.88%) |
Dec 22, 2008 | 2.510 | 2.581 | 2.337 | 2.392 | 737,523 | -0.09(-3.54%) |
Dec 19, 2008 | 2.403 | 2.592 | 2.403 | 2.480 | 502,242 | +0.02(+1.01%) |
Dec 18, 2008 | 2.485 | 2.513 | 2.403 | 2.455 | 233,114 | -0.04(-1.65%) |
Dec 17, 2008 | 2.485 | 2.496 | 2.414 | 2.496 | 78,609 | +0.01(+0.55%) |
Dec 16, 2008 | 2.359 | 2.483 | 2.315 | 2.483 | 106,002 | +0.12(+4.99%) |
Dec 15, 2008 | 2.447 | 2.458 | 2.362 | 2.365 | 168,193 | -0.08(-3.15%) |
Dec 12, 2008 | 2.386 | 2.441 | 2.323 | 2.441 | 95,701 | -0.00(-0.11%) |
Dec 11, 2008 | 2.472 | 2.518 | 2.400 | 2.444 | 127,818 | -0.01(-0.56%) |
Dec 10, 2008 | 2.411 | 2.458 | 2.403 | 2.458 | 184,797 | +0.06(+2.49%) |
Dec 09, 2008 | 2.389 | 2.400 | 2.318 | 2.398 | 113,114 | -0.00(-0.08%) |
Dec 08, 2008 | 2.282 | 2.532 | 2.266 | 2.400 | 359,567 | +0.15(+6.59%) |
Dec 05, 2008 | 2.159 | 2.252 | 2.126 | 2.252 | 140,166 | +0.07(+3.29%) |
Dec 04, 2008 | 2.164 | 2.279 | 2.164 | 2.180 | 204,162 | -0.06(-2.47%) |
Dec 03, 2008 | 2.192 | 2.241 | 2.079 | 2.235 | 267,667 | +0.04(+1.75%) |
Dec 02, 2008 | 2.230 | 2.230 | 2.120 | 2.197 | 187,306 | +0.01(+0.50%) |