Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.007 | 2.067 | 1.694 | 1.781 | 241,058 | -0.28(-13.50%) |
Feb 26, 2009 | 2.059 | 2.345 | 2.007 | 2.059 | 110,389 | +0.05(+2.60%) |
Feb 25, 2009 | 2.537 | 2.597 | 1.972 | 2.007 | 300,079 | -0.55(-21.43%) |
Feb 24, 2009 | 1.998 | 2.632 | 1.937 | 2.554 | 253,982 | +0.59(+30.09%) |
Feb 23, 2009 | 2.337 | 2.450 | 1.928 | 1.963 | 192,752 | -0.36(-15.36%) |
Feb 20, 2009 | 2.206 | 2.363 | 2.111 | 2.319 | 0 | +0.07(+3.09%) |
Feb 19, 2009 | 2.398 | 2.467 | 2.250 | 2.250 | 166,736 | -0.10(-4.43%) |
Feb 18, 2009 | 2.363 | 2.502 | 2.206 | 2.354 | 234,546 | +0.03(+1.12%) |
Feb 17, 2009 | 2.771 | 3.388 | 2.328 | 2.328 | 248,445 | -0.61(-20.71%) |
Feb 13, 2009 | 3.049 | 3.405 | 2.910 | 2.936 | 200,520 | -0.10(-3.43%) |
Feb 12, 2009 | 3.119 | 3.605 | 2.841 | 3.040 | 155,036 | -0.08(-2.51%) |
Feb 11, 2009 | 2.788 | 3.214 | 2.745 | 3.119 | 198,175 | +0.39(+14.33%) |
Feb 10, 2009 | 3.231 | 3.336 | 2.728 | 2.728 | 161,215 | -0.54(-16.49%) |
Feb 09, 2009 | 3.579 | 3.605 | 3.171 | 3.266 | 159,481 | -0.35(-9.62%) |
Feb 06, 2009 | 2.736 | 3.631 | 2.641 | 3.614 | 218,230 | +0.93(+34.63%) |
Feb 05, 2009 | 2.458 | 2.884 | 2.458 | 2.684 | 246,967 | +0.21(+8.42%) |
Feb 04, 2009 | 2.597 | 2.597 | 2.389 | 2.476 | 190,965 | -0.07(-2.73%) |
Feb 03, 2009 | 2.684 | 2.684 | 2.537 | 2.545 | 155,328 | -0.11(-4.25%) |
Feb 02, 2009 | 2.398 | 2.702 | 2.398 | 2.658 | 139,737 | +0.21(+8.51%) |
Jan 30, 2009 | 2.389 | 2.497 | 2.259 | 2.450 | 0 | +0.10(+4.44%) |
Jan 29, 2009 | 2.424 | 2.476 | 2.311 | 2.345 | 122,277 | -0.12(-4.93%) |
Jan 28, 2009 | 2.354 | 2.502 | 2.328 | 2.467 | 310,743 | +0.17(+7.58%) |
Jan 27, 2009 | 2.215 | 2.441 | 2.215 | 2.293 | 133,053 | +0.07(+3.13%) |
Jan 26, 2009 | 2.528 | 2.615 | 2.215 | 2.224 | 279,199 | -0.25(-10.18%) |
Jan 23, 2009 | 2.597 | 2.728 | 2.172 | 2.476 | 310,333 | -0.13(-5.00%) |
Jan 22, 2009 | 2.675 | 2.702 | 2.580 | 2.606 | 105,697 | -0.15(-5.36%) |
Jan 21, 2009 | 2.927 | 2.927 | 2.667 | 2.754 | 150,875 | -0.11(-3.94%) |
Jan 20, 2009 | 3.092 | 3.231 | 2.823 | 2.867 | 158,475 | -0.29(-9.09%) |
Jan 16, 2009 | 3.231 | 3.231 | 3.058 | 3.153 | 0 | -0.10(-3.20%) |
Jan 15, 2009 | 3.388 | 3.466 | 3.084 | 3.258 | 238,969 | -0.13(-3.85%) |
Jan 14, 2009 | 3.570 | 3.579 | 3.388 | 3.388 | 255,687 | -0.29(-7.80%) |
Jan 13, 2009 | 3.674 | 3.753 | 3.614 | 3.674 | 131,284 | -0.01(-0.24%) |
Jan 12, 2009 | 3.961 | 3.978 | 3.657 | 3.683 | 125,641 | -0.28(-7.02%) |
Jan 09, 2009 | 4.256 | 4.256 | 3.926 | 3.961 | 96,896 | -0.30(-7.13%) |
Jan 08, 2009 | 4.317 | 4.343 | 4.161 | 4.265 | 128,269 | -0.01(-0.20%) |
Jan 07, 2009 | 4.109 | 4.317 | 3.866 | 4.274 | 149,996 | +0.08(+1.86%) |
Jan 06, 2009 | 4.326 | 4.404 | 4.144 | 4.196 | 251,022 | -0.10(-2.23%) |
Jan 05, 2009 | 3.796 | 4.395 | 3.648 | 4.291 | 196,279 | +0.53(+14.09%) |
Jan 02, 2009 | 3.857 | 3.900 | 3.683 | 3.761 | 0 | -0.15(-3.78%) |
Jan 01, 2009 | 3.631 | 4.013 | 3.579 | 3.909 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.631 | 4.013 | 3.579 | 3.909 | 161,588 | +0.30(+8.17%) |
Dec 30, 2008 | 3.423 | 3.657 | 3.414 | 3.614 | 167,924 | +0.22(+6.39%) |
Dec 29, 2008 | 3.544 | 3.735 | 3.284 | 3.397 | 339,204 | -0.16(-4.40%) |
Dec 26, 2008 | 3.527 | 3.631 | 3.405 | 3.553 | 0 | +0.03(+0.74%) |
Dec 24, 2008 | 3.570 | 3.631 | 3.483 | 3.527 | 81,358 | -0.05(-1.46%) |
Dec 23, 2008 | 3.727 | 3.735 | 3.544 | 3.579 | 119,105 | -0.10(-2.83%) |
Dec 22, 2008 | 3.440 | 3.683 | 3.292 | 3.683 | 289,680 | +0.21(+6.00%) |
Dec 19, 2008 | 3.987 | 4.048 | 3.423 | 3.475 | 504,324 | -0.32(-8.47%) |
Dec 18, 2008 | 3.588 | 3.796 | 3.475 | 3.796 | 317,054 | +0.22(+6.07%) |
Dec 17, 2008 | 3.388 | 3.688 | 3.318 | 3.579 | 192,328 | +0.13(+3.78%) |
Dec 16, 2008 | 3.431 | 3.562 | 3.214 | 3.449 | 235,494 | +0.09(+2.58%) |
Dec 15, 2008 | 3.214 | 3.605 | 3.127 | 3.362 | 219,626 | +0.11(+3.48%) |
Dec 12, 2008 | 3.449 | 3.449 | 2.884 | 3.249 | 0 | +0.25(+8.41%) |
Dec 11, 2008 | 3.492 | 3.883 | 2.832 | 2.997 | 392,042 | -0.53(-15.02%) |
Dec 10, 2008 | 3.605 | 3.648 | 3.423 | 3.527 | 268,627 | +0.08(+2.27%) |
Dec 09, 2008 | 3.874 | 3.913 | 3.440 | 3.449 | 363,407 | -0.51(-12.94%) |
Dec 08, 2008 | 4.126 | 4.204 | 3.848 | 3.961 | 308,343 | -0.04(-1.08%) |
Dec 05, 2008 | 3.883 | 4.100 | 3.701 | 4.005 | 0 | +0.03(+0.88%) |
Dec 04, 2008 | 4.039 | 4.526 | 3.779 | 3.970 | 265,870 | -0.15(-3.59%) |
Dec 03, 2008 | 3.926 | 4.378 | 3.787 | 4.117 | 264,937 | -0.03(-0.84%) |
Dec 02, 2008 | 3.397 | 4.187 | 3.397 | 4.152 | 334,326 | +0.46(+12.47%) |