Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.067 | 2.197 | 2.063 | 2.197 | 54,855 | -0.04(-1.64%) |
Feb 26, 2009 | 2.233 | 2.233 | 2.233 | 2.233 | 1,800 | +0.07(+3.08%) |
Feb 25, 2009 | 2.277 | 2.277 | 2.073 | 2.167 | 8,730 | -0.01(-0.46%) |
Feb 24, 2009 | 2.063 | 2.250 | 2.063 | 2.177 | 26,251 | -0.12(-5.36%) |
Feb 23, 2009 | 2.297 | 2.317 | 2.157 | 2.300 | 25,465 | -0.03(-1.43%) |
Feb 20, 2009 | 2.333 | 2.333 | 2.293 | 2.333 | 13,281 | +0.01(+0.29%) |
Feb 19, 2009 | 2.497 | 2.497 | 2.323 | 2.327 | 5,808 | -0.07(-3.06%) |
Feb 18, 2009 | 2.340 | 2.467 | 2.337 | 2.400 | 1,200 | +0.05(+2.13%) |
Feb 17, 2009 | 2.353 | 2.357 | 2.350 | 2.350 | 1,200 | -0.16(-6.50%) |
Feb 13, 2009 | 2.403 | 2.513 | 2.273 | 2.513 | 5,778 | +0.02(+0.63%) |
Feb 12, 2009 | 2.520 | 2.593 | 2.494 | 2.497 | 7,265 | +0.06(+2.30%) |
Feb 11, 2009 | 2.600 | 2.600 | 2.402 | 2.441 | 3,329 | +0.05(+1.93%) |
Feb 10, 2009 | 2.461 | 2.511 | 2.395 | 2.395 | 13,440 | -0.15(-5.84%) |
Feb 09, 2009 | 2.560 | 2.560 | 2.540 | 2.544 | 10,807 | -0.06(-2.35%) |
Feb 06, 2009 | 2.643 | 2.643 | 2.502 | 2.605 | 4,540 | -0.02(-0.69%) |
Feb 05, 2009 | 2.577 | 2.626 | 2.534 | 2.623 | 2,209 | +0.05(+1.79%) |
Feb 04, 2009 | 2.478 | 2.583 | 2.461 | 2.577 | 12,108 | -0.03(-1.20%) |
Feb 02, 2009 | 2.554 | 2.608 | 2.608 | 2.608 | 21,190 | -0.03(-1.07%) |
Jan 30, 2009 | 2.557 | 2.636 | 2.557 | 2.636 | 10,652 | -0.00(-0.00%) |
Jan 29, 2009 | 2.620 | 2.682 | 2.620 | 2.636 | 4,540 | -0.05(-1.96%) |
Jan 28, 2009 | 2.705 | 2.705 | 2.689 | 2.689 | 2,421 | -0.20(-6.97%) |
Jan 27, 2009 | 2.692 | 2.890 | 2.560 | 2.890 | 2,427 | -0.11(-3.74%) |
Jan 26, 2009 | 3.003 | 3.003 | 3.003 | 3.003 | 302 | -0.02(-0.66%) |
Jan 23, 2009 | 2.890 | 3.023 | 2.890 | 3.023 | 1,879 | -0.01(-0.22%) |
Jan 22, 2009 | 2.973 | 3.032 | 2.808 | 3.029 | 9,517 | +0.09(+3.15%) |
Jan 21, 2009 | 2.745 | 2.937 | 2.742 | 2.937 | 908 | -0.01(-0.45%) |
Jan 16, 2009 | 2.894 | 2.950 | 2.950 | 2.950 | 6,054 | -0.06(-1.87%) |
Jan 15, 2009 | 2.970 | 3.006 | 2.970 | 3.006 | 5,439 | +0.00(+0.11%) |
Jan 14, 2009 | 2.732 | 3.003 | 2.679 | 3.003 | 18,811 | +0.26(+9.52%) |
Jan 13, 2009 | 2.580 | 2.742 | 2.580 | 2.742 | 1,870 | +0.10(+3.62%) |
Jan 12, 2009 | 2.613 | 2.742 | 2.610 | 2.646 | 1,513 | -0.08(-3.03%) |
Jan 07, 2009 | 2.775 | 2.729 | 2.729 | 2.729 | 3,632 | +0.00(+0.12%) |
Jan 06, 2009 | 2.709 | 2.729 | 2.709 | 2.725 | 2,255 | +0.08(+3.13%) |
Jan 02, 2009 | 2.643 | 2.643 | 2.643 | 2.643 | 0 | +0.13(+5.37%) |
Dec 31, 2008 | 2.443 | 2.610 | 2.443 | 2.508 | 4,637 | -0.02(-0.76%) |
Dec 30, 2008 | 2.639 | 2.639 | 2.431 | 2.527 | 3,496 | -0.11(-4.14%) |
Dec 29, 2008 | 2.524 | 2.636 | 2.474 | 2.636 | 15,726 | +0.08(+2.97%) |
Dec 26, 2008 | 2.636 | 2.636 | 2.560 | 2.560 | 2,421 | +0.04(+1.57%) |
Dec 23, 2008 | 2.544 | 2.544 | 2.520 | 2.520 | 605 | -0.02(-0.91%) |
Dec 22, 2008 | 2.413 | 2.544 | 2.398 | 2.544 | 5,297 | +0.00(+0.13%) |
Dec 19, 2008 | 2.481 | 2.540 | 2.422 | 2.540 | 13,707 | -0.02(-0.77%) |
Dec 18, 2008 | 2.544 | 2.560 | 2.537 | 2.560 | 8,476 | +0.02(+0.65%) |
Dec 17, 2008 | 2.388 | 2.544 | 2.388 | 2.544 | 10,913 | +0.15(+6.21%) |
Dec 16, 2008 | 2.415 | 2.415 | 2.385 | 2.395 | 11,170 | -0.05(-1.89%) |
Dec 15, 2008 | 2.643 | 2.705 | 2.435 | 2.441 | 15,184 | -0.29(-10.64%) |
Dec 12, 2008 | 2.732 | 2.732 | 2.732 | 2.732 | 302 | +0.14(+5.27%) |
Dec 11, 2008 | 2.623 | 2.623 | 2.504 | 2.595 | 1,210 | -0.03(-1.18%) |
Dec 10, 2008 | 2.623 | 2.626 | 2.620 | 2.626 | 14,548 | +0.01(+0.38%) |
Dec 09, 2008 | 2.643 | 2.643 | 2.511 | 2.616 | 19,425 | -0.11(-3.88%) |
Dec 08, 2008 | 2.729 | 2.729 | 2.722 | 2.722 | 2,627 | -0.12(-4.18%) |
Dec 05, 2008 | 2.841 | 2.841 | 2.841 | 2.841 | 3,027 | +0.02(+0.58%) |
Dec 04, 2008 | 2.824 | 2.824 | 2.821 | 2.824 | 4,207 | +0.10(+3.64%) |
Dec 03, 2008 | 2.547 | 2.787 | 2.547 | 2.725 | 4,813 | -0.17(-5.71%) |
Dec 02, 2008 | 2.890 | 2.890 | 2.881 | 2.890 | 5,246 | +0.00(+0.00%) |