Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.054 | 2.216 | 2.016 | 2.105 | 0 | -0.06(-2.67%) |
Feb 26, 2009 | 2.224 | 2.315 | 2.116 | 2.162 | 33,469,534 | -0.00(-0.10%) |
Feb 25, 2009 | 2.256 | 2.322 | 2.149 | 2.165 | 50,238,216 | -0.09(-3.84%) |
Feb 24, 2009 | 2.116 | 2.284 | 2.043 | 2.251 | 51,606,564 | +0.17(+7.98%) |
Feb 23, 2009 | 2.499 | 2.499 | 2.074 | 2.085 | 51,260,068 | -0.36(-14.70%) |
Feb 20, 2009 | 2.358 | 2.488 | 2.300 | 2.444 | 41,182,192 | +0.02(+0.73%) |
Feb 19, 2009 | 2.559 | 2.633 | 2.420 | 2.426 | 31,943,558 | -0.05(-1.88%) |
Feb 18, 2009 | 2.573 | 2.582 | 2.404 | 2.473 | 32,584,004 | -0.05(-1.85%) |
Feb 17, 2009 | 2.684 | 2.715 | 2.517 | 2.519 | 36,824,048 | -0.35(-12.21%) |
Feb 13, 2009 | 2.916 | 2.963 | 2.839 | 2.870 | 22,635,540 | -0.06(-1.97%) |
Feb 12, 2009 | 2.735 | 2.932 | 2.670 | 2.928 | 30,472,418 | +0.08(+2.88%) |
Feb 11, 2009 | 2.901 | 2.976 | 2.741 | 2.845 | 30,488,132 | -0.01(-0.39%) |
Feb 10, 2009 | 3.127 | 3.244 | 2.772 | 2.857 | 45,754,812 | -0.27(-8.59%) |
Feb 09, 2009 | 3.154 | 3.291 | 3.050 | 3.125 | 36,247,632 | +0.02(+0.57%) |
Feb 06, 2009 | 2.928 | 3.176 | 2.928 | 3.107 | 35,678,216 | +0.22(+7.69%) |
Feb 05, 2009 | 2.717 | 2.945 | 2.664 | 2.885 | 40,725,072 | +0.16(+5.86%) |
Feb 04, 2009 | 2.728 | 2.877 | 2.712 | 2.726 | 38,253,532 | +0.06(+2.42%) |
Feb 03, 2009 | 2.597 | 2.701 | 2.568 | 2.661 | 25,020,586 | +0.09(+3.45%) |
Feb 02, 2009 | 2.528 | 2.666 | 2.495 | 2.573 | 24,983,680 | -0.04(-1.69%) |
Jan 30, 2009 | 2.905 | 2.914 | 2.595 | 2.617 | 0 | -0.25(-8.81%) |
Jan 29, 2009 | 2.994 | 2.994 | 2.839 | 2.870 | 28,204,286 | -0.19(-6.30%) |
Jan 28, 2009 | 2.952 | 3.134 | 2.952 | 3.063 | 35,651,868 | +0.19(+6.64%) |
Jan 27, 2009 | 2.852 | 2.934 | 2.761 | 2.872 | 29,261,546 | +0.08(+3.02%) |
Jan 26, 2009 | 2.877 | 3.050 | 2.730 | 2.788 | 30,260,800 | -0.08(-2.63%) |
Jan 23, 2009 | 2.606 | 2.965 | 2.577 | 2.863 | 33,841,508 | +0.11(+4.03%) |
Jan 22, 2009 | 2.763 | 2.856 | 2.646 | 2.752 | 35,909,492 | -0.13(-4.46%) |
Jan 21, 2009 | 2.728 | 2.892 | 2.592 | 2.881 | 33,476,824 | +0.24(+9.09%) |
Jan 20, 2009 | 2.934 | 2.967 | 2.628 | 2.641 | 34,344,016 | -0.36(-12.05%) |
Jan 16, 2009 | 3.069 | 3.109 | 2.812 | 3.003 | 37,831,948 | +0.08(+2.73%) |
Jan 15, 2009 | 2.741 | 2.976 | 2.579 | 2.923 | 39,142,168 | +0.16(+5.78%) |
Jan 14, 2009 | 2.934 | 2.965 | 2.715 | 2.763 | 35,012,208 | -0.28(-9.05%) |
Jan 13, 2009 | 2.983 | 3.116 | 2.936 | 3.038 | 25,543,416 | +0.00(+0.00%) |
Jan 12, 2009 | 3.289 | 3.289 | 2.972 | 3.038 | 26,912,334 | -0.29(-8.67%) |
Jan 09, 2009 | 3.588 | 3.588 | 3.309 | 3.327 | 30,731,384 | -0.23(-6.54%) |
Jan 08, 2009 | 3.300 | 3.560 | 3.273 | 3.560 | 25,529,898 | +0.20(+5.80%) |
Jan 07, 2009 | 3.635 | 3.659 | 3.333 | 3.364 | 36,330,892 | -0.47(-12.21%) |
Jan 06, 2009 | 3.673 | 3.890 | 3.608 | 3.832 | 43,254,684 | +0.24(+6.60%) |
Jan 05, 2009 | 3.435 | 3.684 | 3.360 | 3.595 | 29,232,230 | +0.10(+2.99%) |
Jan 02, 2009 | 3.245 | 3.531 | 3.207 | 3.491 | 0 | +0.31(+9.76%) |
Jan 01, 2009 | 3.072 | 3.238 | 3.038 | 3.180 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.072 | 3.238 | 3.038 | 3.180 | 15,053,356 | +0.12(+4.06%) |
Dec 30, 2008 | 2.916 | 3.061 | 2.877 | 3.056 | 11,847,895 | +0.16(+5.51%) |
Dec 29, 2008 | 2.992 | 3.010 | 2.783 | 2.896 | 14,854,394 | -0.10(-3.50%) |
Dec 26, 2008 | 2.890 | 3.021 | 2.848 | 3.001 | 7,163,692 | +0.14(+4.91%) |
Dec 24, 2008 | 2.883 | 2.901 | 2.812 | 2.861 | 4,878,146 | -0.02(-0.58%) |
Dec 23, 2008 | 2.928 | 3.032 | 2.848 | 2.878 | 16,451,317 | -0.03(-1.18%) |
Dec 22, 2008 | 3.198 | 3.214 | 2.772 | 2.912 | 27,258,602 | -0.26(-8.19%) |
Dec 19, 2008 | 3.207 | 3.300 | 3.089 | 3.172 | 33,871,012 | -0.04(-1.30%) |
Dec 18, 2008 | 3.635 | 3.651 | 3.116 | 3.214 | 40,534,032 | -0.37(-10.22%) |
Dec 17, 2008 | 3.504 | 3.730 | 3.464 | 3.580 | 45,097,804 | +0.06(+1.83%) |
Dec 16, 2008 | 3.285 | 3.546 | 3.240 | 3.515 | 38,110,388 | +0.32(+9.99%) |
Dec 15, 2008 | 3.342 | 3.407 | 3.054 | 3.196 | 45,017,508 | -0.01(-0.35%) |
Dec 12, 2008 | 2.845 | 3.276 | 2.794 | 3.207 | 58,482,676 | +0.09(+2.84%) |
Dec 11, 2008 | 3.338 | 3.542 | 3.030 | 3.118 | 58,477,296 | -0.24(-7.26%) |
Dec 10, 2008 | 3.214 | 3.420 | 3.196 | 3.362 | 68,622,184 | +0.30(+9.85%) |
Dec 09, 2008 | 2.981 | 3.327 | 2.963 | 3.061 | 62,107,356 | -0.03(-1.08%) |
Dec 08, 2008 | 2.928 | 3.183 | 2.908 | 3.094 | 63,881,088 | +0.47(+17.71%) |
Dec 05, 2008 | 2.393 | 2.653 | 2.218 | 2.628 | 40,893,784 | +0.16(+6.42%) |
Dec 04, 2008 | 2.499 | 2.695 | 2.380 | 2.470 | 37,427,720 | -0.16(-6.02%) |
Dec 03, 2008 | 2.486 | 2.692 | 2.411 | 2.628 | 40,566,920 | -0.06(-2.31%) |
Dec 02, 2008 | 2.579 | 2.708 | 2.484 | 2.690 | 32,660,476 | +0.21(+8.30%) |