Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.970 | 3.140 | 2.800 | 2.860 | 0 | -0.07(-2.39%) |
Feb 26, 2009 | 2.860 | 3.100 | 2.770 | 2.930 | 2,996,712 | +0.13(+4.64%) |
Feb 25, 2009 | 2.570 | 2.900 | 2.550 | 2.800 | 3,259,306 | +0.11(+4.09%) |
Feb 24, 2009 | 2.980 | 2.980 | 2.360 | 2.690 | 4,159,598 | -0.32(-10.63%) |
Feb 23, 2009 | 3.190 | 3.200 | 2.950 | 3.010 | 1,651,302 | -0.17(-5.35%) |
Feb 20, 2009 | 3.240 | 3.450 | 3.020 | 3.180 | 3,327,792 | +0.21(+7.07%) |
Feb 19, 2009 | 3.560 | 3.640 | 2.970 | 2.970 | 3,087,041 | -0.65(-17.96%) |
Feb 18, 2009 | 3.700 | 3.750 | 3.400 | 3.620 | 1,721,518 | -0.04(-1.09%) |
Feb 17, 2009 | 3.800 | 3.870 | 3.650 | 3.660 | 2,384,289 | +0.02(+0.55%) |
Feb 13, 2009 | 3.420 | 3.650 | 3.340 | 3.640 | 1,883,775 | +0.19(+5.51%) |
Feb 12, 2009 | 3.500 | 3.520 | 3.360 | 3.450 | 1,271,663 | -0.07(-1.99%) |
Feb 11, 2009 | 3.600 | 3.600 | 3.360 | 3.520 | 2,031,373 | +0.17(+5.07%) |
Feb 10, 2009 | 3.610 | 3.720 | 3.270 | 3.350 | 2,255,189 | -0.06(-1.76%) |
Feb 09, 2009 | 3.400 | 3.500 | 3.300 | 3.410 | 1,665,182 | -0.16(-4.48%) |
Feb 06, 2009 | 3.680 | 3.720 | 3.470 | 3.570 | 2,756,425 | -0.13(-3.51%) |
Feb 05, 2009 | 3.790 | 3.790 | 3.600 | 3.700 | 2,622,123 | +0.09(+2.49%) |
Feb 04, 2009 | 3.520 | 3.740 | 3.500 | 3.610 | 2,924,080 | +0.10(+2.85%) |
Feb 03, 2009 | 3.360 | 3.630 | 3.300 | 3.510 | 4,354,599 | +0.22(+6.69%) |
Feb 02, 2009 | 3.380 | 3.460 | 2.870 | 3.290 | 4,752,379 | -0.21(-6.00%) |
Jan 30, 2009 | 3.610 | 3.830 | 3.300 | 3.500 | 0 | +0.05(+1.45%) |
Jan 29, 2009 | 2.900 | 3.600 | 2.730 | 3.450 | 9,153,364 | +0.52(+17.75%) |
Jan 28, 2009 | 2.550 | 2.950 | 2.550 | 2.930 | 4,506,500 | +0.32(+12.26%) |
Jan 27, 2009 | 2.600 | 2.700 | 2.400 | 2.610 | 2,663,920 | -0.05(-1.88%) |
Jan 26, 2009 | 2.450 | 2.750 | 2.395 | 2.660 | 5,918,115 | +0.42(+18.75%) |
Jan 23, 2009 | 1.990 | 2.320 | 1.950 | 2.240 | 5,110,457 | +0.34(+17.89%) |
Jan 22, 2009 | 1.750 | 1.920 | 1.690 | 1.900 | 3,380,618 | +0.09(+4.97%) |
Jan 21, 2009 | 1.640 | 1.850 | 1.530 | 1.810 | 3,243,989 | +0.13(+7.74%) |
Jan 20, 2009 | 1.820 | 2.000 | 1.410 | 1.680 | 6,504,430 | -0.16(-8.70%) |
Jan 16, 2009 | 1.710 | 1.990 | 1.470 | 1.840 | 3,465,533 | +0.37(+25.17%) |
Jan 15, 2009 | 1.350 | 1.480 | 1.260 | 1.470 | 2,246,245 | +0.16(+12.21%) |
Jan 14, 2009 | 1.510 | 1.520 | 1.290 | 1.310 | 1,683,517 | -0.20(-13.25%) |
Jan 13, 2009 | 1.560 | 1.760 | 1.460 | 1.510 | 1,903,439 | -0.05(-3.21%) |
Jan 12, 2009 | 1.800 | 1.800 | 1.440 | 1.560 | 2,654,696 | -0.26(-14.29%) |
Jan 09, 2009 | 2.030 | 2.080 | 1.780 | 1.820 | 1,705,313 | -0.19(-9.45%) |
Jan 08, 2009 | 2.180 | 2.180 | 1.960 | 2.010 | 3,399,379 | -0.04(-1.95%) |
Jan 07, 2009 | 2.410 | 2.410 | 1.840 | 2.050 | 5,851,324 | -0.17(-7.66%) |
Jan 06, 2009 | 1.890 | 2.520 | 1.810 | 2.220 | 5,352,563 | +0.42(+23.33%) |
Jan 05, 2009 | 1.560 | 1.890 | 1.530 | 1.800 | 2,125,004 | +0.22(+13.92%) |
Jan 02, 2009 | 1.560 | 1.660 | 1.479 | 1.580 | 0 | +0.11(+7.48%) |
Jan 01, 2009 | 1.370 | 1.520 | 1.330 | 1.470 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.370 | 1.520 | 1.330 | 1.470 | 1,550,336 | +0.01(+0.62%) |
Dec 30, 2008 | 1.500 | 1.500 | 1.360 | 1.461 | 1,116,845 | -0.02(-1.28%) |
Dec 29, 2008 | 1.520 | 1.630 | 1.430 | 1.480 | 1,903,743 | +0.14(+10.45%) |
Dec 26, 2008 | 1.500 | 1.680 | 1.140 | 1.340 | 2,535,445 | -0.10(-6.94%) |
Dec 24, 2008 | 1.390 | 1.490 | 1.340 | 1.440 | 692,844 | +0.01(+0.70%) |
Dec 23, 2008 | 1.520 | 1.520 | 1.360 | 1.430 | 1,461,123 | -0.09(-5.92%) |
Dec 22, 2008 | 1.530 | 1.590 | 1.370 | 1.520 | 2,770,417 | +0.24(+18.75%) |
Dec 19, 2008 | 1.700 | 1.790 | 1.260 | 1.280 | 4,875,005 | -0.58(-31.18%) |
Dec 18, 2008 | 2.570 | 2.660 | 1.660 | 1.860 | 6,400,900 | -0.55(-22.82%) |
Dec 17, 2008 | 1.947 | 2.950 | 1.850 | 2.410 | 10,382,138 | +0.69(+40.12%) |
Dec 16, 2008 | 1.570 | 1.780 | 1.390 | 1.720 | 5,341,019 | +0.38(+28.36%) |
Dec 15, 2008 | 0.9000 | 1.650 | 0.8600 | 1.340 | 5,861,343 | +0.57(+74.03%) |
Dec 12, 2008 | 0.8000 | 0.8000 | 0.7005 | 0.7700 | 1,634,792 | -0.05(-6.10%) |
Dec 11, 2008 | 0.5300 | 0.9300 | 0.5000 | 0.8200 | 4,834,901 | +0.34(+70.83%) |
Dec 10, 2008 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | 878,800 | +0.01(+1.05%) |
Dec 09, 2008 | 0.4500 | 0.4800 | 0.4400 | 0.4750 | 1,323,454 | +0.01(+3.26%) |
Dec 08, 2008 | 0.4700 | 0.5000 | 0.4500 | 0.4600 | 1,000,323 | +0.01(+2.22%) |
Dec 05, 2008 | 0.4700 | 0.4800 | 0.4041 | 0.4500 | 1,085,978 | -0.02(-4.26%) |
Dec 04, 2008 | 0.4900 | 0.4900 | 0.4400 | 0.4700 | 1,034,383 | +0.01(+2.17%) |
Dec 03, 2008 | 0.4711 | 0.4900 | 0.4100 | 0.4600 | 1,801,127 | +0.01(+2.22%) |
Dec 02, 2008 | 0.5000 | 0.5400 | 0.4200 | 0.4500 | 2,359,931 | -0.05(-10.00%) |