Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.623 | 2.810 | 2.555 | 2.623 | 0 | -0.06(-2.22%) |
Feb 26, 2009 | 2.819 | 2.971 | 2.632 | 2.683 | 1,477,945 | -0.04(-1.56%) |
Feb 25, 2009 | 2.836 | 2.844 | 2.530 | 2.725 | 1,819,631 | -0.05(-1.83%) |
Feb 24, 2009 | 2.606 | 2.920 | 2.572 | 2.776 | 2,163,677 | +0.24(+9.36%) |
Feb 23, 2009 | 2.861 | 2.878 | 2.530 | 2.538 | 1,314,900 | -0.29(-10.21%) |
Feb 20, 2009 | 2.810 | 2.861 | 2.666 | 2.827 | 1,930,174 | +0.03(+0.91%) |
Feb 19, 2009 | 2.725 | 2.844 | 2.581 | 2.802 | 2,425,845 | +0.10(+3.77%) |
Feb 18, 2009 | 2.963 | 2.997 | 2.683 | 2.700 | 1,715,105 | -0.25(-8.62%) |
Feb 17, 2009 | 2.954 | 3.031 | 2.844 | 2.954 | 2,053,873 | -0.18(-5.69%) |
Feb 13, 2009 | 3.158 | 3.319 | 2.988 | 3.133 | 2,048,436 | -0.03(-1.07%) |
Feb 12, 2009 | 2.997 | 3.252 | 2.929 | 3.167 | 2,604,916 | +0.07(+2.19%) |
Feb 11, 2009 | 2.929 | 3.158 | 2.887 | 3.099 | 2,319,845 | +0.19(+6.41%) |
Feb 10, 2009 | 3.056 | 3.243 | 2.844 | 2.912 | 3,949,489 | -0.24(-7.55%) |
Feb 09, 2009 | 2.912 | 3.175 | 2.785 | 3.150 | 2,934,302 | +0.22(+7.54%) |
Feb 06, 2009 | 2.623 | 2.954 | 2.606 | 2.929 | 2,453,981 | +0.31(+11.65%) |
Feb 05, 2009 | 2.250 | 2.674 | 2.250 | 2.623 | 2,129,257 | +0.31(+13.19%) |
Feb 04, 2009 | 2.623 | 2.725 | 2.318 | 2.318 | 1,876,443 | -0.25(-9.60%) |
Feb 03, 2009 | 2.555 | 2.623 | 2.454 | 2.564 | 1,925,943 | +0.03(+1.34%) |
Feb 02, 2009 | 2.318 | 2.623 | 2.216 | 2.530 | 2,520,979 | +0.17(+7.19%) |
Jan 30, 2009 | 2.538 | 2.725 | 2.309 | 2.360 | 0 | -0.13(-5.12%) |
Jan 29, 2009 | 2.759 | 2.785 | 2.462 | 2.487 | 2,546,669 | -0.31(-11.21%) |
Jan 28, 2009 | 2.564 | 2.844 | 2.564 | 2.802 | 2,024,235 | +0.24(+9.27%) |
Jan 27, 2009 | 2.615 | 2.674 | 2.479 | 2.564 | 1,149,177 | -0.01(-0.33%) |
Jan 26, 2009 | 2.479 | 2.640 | 2.394 | 2.572 | 1,451,195 | +0.10(+4.12%) |
Jan 23, 2009 | 2.538 | 2.674 | 2.411 | 2.471 | 1,620,899 | -0.07(-2.68%) |
Jan 22, 2009 | 2.581 | 2.683 | 2.471 | 2.538 | 1,736,772 | -0.14(-5.38%) |
Jan 21, 2009 | 2.428 | 2.700 | 2.369 | 2.683 | 2,928,165 | +0.37(+15.75%) |
Jan 20, 2009 | 2.606 | 2.606 | 2.318 | 2.318 | 2,990,319 | -0.34(-12.78%) |
Jan 16, 2009 | 2.853 | 2.971 | 2.462 | 2.657 | 3,247,870 | -0.10(-3.69%) |
Jan 15, 2009 | 2.920 | 2.971 | 2.598 | 2.759 | 2,951,803 | -0.19(-6.34%) |
Jan 14, 2009 | 3.303 | 3.303 | 2.946 | 2.946 | 2,021,443 | -0.40(-11.93%) |
Jan 13, 2009 | 3.481 | 3.540 | 3.328 | 3.345 | 1,552,911 | -0.14(-4.14%) |
Jan 12, 2009 | 4.050 | 4.135 | 3.430 | 3.489 | 1,851,322 | -0.56(-13.84%) |
Jan 09, 2009 | 4.644 | 4.661 | 4.024 | 4.050 | 2,036,186 | -0.61(-13.11%) |
Jan 08, 2009 | 4.788 | 4.788 | 4.457 | 4.661 | 1,499,046 | -0.17(-3.51%) |
Jan 07, 2009 | 4.992 | 5.009 | 4.669 | 4.831 | 2,504,674 | -0.19(-3.72%) |
Jan 06, 2009 | 4.534 | 5.170 | 4.449 | 5.017 | 3,068,621 | +0.61(+13.87%) |
Jan 05, 2009 | 3.956 | 4.567 | 3.846 | 4.406 | 2,300,700 | +0.46(+11.61%) |
Jan 02, 2009 | 3.617 | 4.075 | 3.455 | 3.948 | 0 | +0.37(+10.45%) |
Jan 01, 2009 | 3.226 | 3.769 | 3.226 | 3.574 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.226 | 3.769 | 3.226 | 3.574 | 4,760,110 | +0.34(+10.50%) |
Dec 30, 2008 | 3.107 | 3.252 | 3.022 | 3.235 | 1,771,792 | +0.17(+5.54%) |
Dec 29, 2008 | 3.150 | 3.184 | 2.980 | 3.065 | 845,952 | -0.14(-4.50%) |
Dec 26, 2008 | 3.124 | 3.379 | 3.073 | 3.209 | 761,705 | +0.09(+3.00%) |
Dec 24, 2008 | 2.954 | 3.141 | 2.929 | 3.116 | 991,701 | +0.18(+6.07%) |
Dec 23, 2008 | 3.303 | 3.303 | 2.861 | 2.937 | 2,713,428 | -0.33(-10.13%) |
Dec 22, 2008 | 3.336 | 3.336 | 3.005 | 3.269 | 1,918,022 | -0.04(-1.28%) |
Dec 19, 2008 | 3.226 | 3.413 | 2.980 | 3.311 | 4,565,118 | +0.25(+8.33%) |
Dec 18, 2008 | 3.353 | 3.353 | 3.031 | 3.056 | 2,761,629 | -0.29(-8.63%) |
Dec 17, 2008 | 2.853 | 3.362 | 2.827 | 3.345 | 4,809,642 | +0.39(+13.22%) |
Dec 16, 2008 | 2.802 | 2.954 | 2.768 | 2.954 | 1,597,354 | +0.23(+8.41%) |
Dec 15, 2008 | 2.878 | 2.980 | 2.666 | 2.725 | 1,793,973 | -0.14(-4.75%) |
Dec 12, 2008 | 2.640 | 2.870 | 2.606 | 2.861 | 0 | +0.14(+5.31%) |
Dec 11, 2008 | 2.836 | 3.073 | 2.666 | 2.717 | 1,672,126 | -0.14(-5.04%) |
Dec 10, 2008 | 2.793 | 3.039 | 2.734 | 2.861 | 1,388,810 | +0.09(+3.37%) |
Dec 09, 2008 | 2.572 | 2.878 | 2.547 | 2.768 | 2,294,161 | +0.15(+5.84%) |
Dec 08, 2008 | 2.954 | 3.039 | 2.555 | 2.615 | 2,646,863 | -0.24(-8.33%) |
Dec 05, 2008 | 2.530 | 2.903 | 2.462 | 2.853 | 3,684,131 | +0.26(+10.16%) |
Dec 04, 2008 | 2.589 | 3.065 | 2.479 | 2.589 | 3,462,998 | -0.04(-1.61%) |
Dec 03, 2008 | 2.513 | 2.632 | 2.207 | 2.632 | 3,405,586 | +0.04(+1.64%) |
Dec 02, 2008 | 1.757 | 2.589 | 1.740 | 2.589 | 2,749,785 | +0.88(+51.74%) |