Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.475 | 2.508 | 2.309 | 2.390 | 0 | -0.08(-3.21%) |
Feb 26, 2009 | 2.442 | 2.495 | 2.411 | 2.470 | 1,900,159 | +0.07(+2.98%) |
Feb 25, 2009 | 2.406 | 2.498 | 2.342 | 2.398 | 1,576,683 | -0.01(-0.53%) |
Feb 24, 2009 | 2.362 | 2.411 | 2.176 | 2.411 | 2,870,015 | +0.14(+5.96%) |
Feb 23, 2009 | 2.444 | 2.447 | 2.219 | 2.275 | 2,799,909 | -0.15(-6.32%) |
Feb 20, 2009 | 2.493 | 2.500 | 2.365 | 2.429 | 2,464,605 | -0.14(-5.47%) |
Feb 19, 2009 | 2.590 | 2.601 | 2.523 | 2.569 | 1,526,209 | +0.00(+0.10%) |
Feb 18, 2009 | 2.697 | 2.697 | 2.559 | 2.567 | 1,661,204 | -0.21(-7.64%) |
Feb 17, 2009 | 2.771 | 2.794 | 2.712 | 2.779 | 1,899,439 | -0.10(-3.46%) |
Feb 13, 2009 | 2.868 | 2.891 | 2.845 | 2.879 | 1,446,511 | -0.01(-0.35%) |
Feb 12, 2009 | 2.876 | 2.889 | 2.782 | 2.889 | 1,964,347 | +0.01(+0.18%) |
Feb 11, 2009 | 2.889 | 2.897 | 2.843 | 2.884 | 1,674,769 | -0.03(-1.05%) |
Feb 10, 2009 | 2.978 | 2.981 | 2.863 | 2.914 | 2,087,060 | -0.08(-2.73%) |
Feb 09, 2009 | 2.966 | 2.996 | 2.949 | 2.996 | 1,574,868 | +0.04(+1.21%) |
Feb 06, 2009 | 2.922 | 2.960 | 2.912 | 2.960 | 1,248,267 | +0.05(+1.58%) |
Feb 05, 2009 | 2.807 | 2.914 | 2.789 | 2.914 | 1,380,661 | +0.10(+3.64%) |
Feb 04, 2009 | 2.861 | 2.863 | 2.794 | 2.812 | 1,491,189 | -0.02(-0.81%) |
Feb 03, 2009 | 2.820 | 2.835 | 2.789 | 2.835 | 1,414,272 | +0.04(+1.46%) |
Feb 02, 2009 | 2.761 | 2.810 | 2.743 | 2.794 | 1,165,710 | +0.03(+0.92%) |
Jan 30, 2009 | 2.858 | 2.874 | 2.723 | 2.769 | 0 | -0.04(-1.37%) |
Jan 29, 2009 | 2.889 | 2.889 | 2.792 | 2.807 | 1,148,296 | -0.10(-3.43%) |
Jan 28, 2009 | 2.879 | 2.907 | 2.843 | 2.907 | 948,323 | +0.10(+3.46%) |
Jan 27, 2009 | 2.764 | 2.822 | 2.764 | 2.810 | 1,360,160 | +0.03(+1.20%) |
Jan 26, 2009 | 2.771 | 2.797 | 2.751 | 2.776 | 1,300,349 | +0.03(+0.93%) |
Jan 23, 2009 | 2.697 | 2.751 | 2.694 | 2.751 | 1,113,386 | +0.01(+0.47%) |
Jan 22, 2009 | 2.748 | 2.759 | 2.700 | 2.738 | 1,724,782 | -0.02(-0.65%) |
Jan 21, 2009 | 2.697 | 2.761 | 2.628 | 2.756 | 2,018,522 | +0.08(+3.06%) |
Jan 20, 2009 | 2.776 | 2.776 | 2.664 | 2.674 | 1,926,777 | -0.11(-4.04%) |
Jan 16, 2009 | 2.748 | 2.794 | 2.715 | 2.787 | 1,783,846 | +0.07(+2.54%) |
Jan 15, 2009 | 2.679 | 2.725 | 2.590 | 2.718 | 1,790,315 | +0.01(+0.38%) |
Jan 14, 2009 | 2.697 | 2.728 | 2.646 | 2.707 | 2,211,583 | -0.06(-2.13%) |
Jan 13, 2009 | 2.782 | 2.789 | 2.695 | 2.766 | 2,137,249 | +0.01(+0.28%) |
Jan 12, 2009 | 2.884 | 2.886 | 2.723 | 2.759 | 1,742,665 | -0.10(-3.66%) |
Jan 09, 2009 | 2.894 | 2.909 | 2.845 | 2.863 | 1,171,671 | -0.04(-1.50%) |
Jan 08, 2009 | 2.891 | 2.922 | 2.817 | 2.907 | 1,594,445 | -0.02(-0.79%) |
Jan 07, 2009 | 2.940 | 2.943 | 2.874 | 2.930 | 1,370,330 | -0.03(-0.95%) |
Jan 06, 2009 | 2.935 | 2.960 | 2.851 | 2.958 | 1,935,476 | +0.07(+2.57%) |
Jan 05, 2009 | 2.891 | 2.940 | 2.851 | 2.884 | 1,821,475 | +0.01(+0.27%) |
Jan 02, 2009 | 2.771 | 2.881 | 2.751 | 2.876 | 0 | +0.11(+4.07%) |
Jan 01, 2009 | 2.759 | 2.764 | 2.640 | 2.764 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.759 | 2.764 | 2.640 | 2.764 | 3,332,507 | +0.11(+4.24%) |
Dec 30, 2008 | 2.557 | 2.669 | 2.541 | 2.651 | 3,430,640 | +0.08(+3.18%) |
Dec 29, 2008 | 2.654 | 2.669 | 2.495 | 2.569 | 2,795,364 | -0.05(-1.95%) |
Dec 26, 2008 | 2.564 | 2.633 | 2.556 | 2.620 | 1,569,087 | +0.04(+1.49%) |
Dec 24, 2008 | 2.528 | 2.590 | 2.526 | 2.582 | 2,368,174 | +0.06(+2.24%) |
Dec 23, 2008 | 2.564 | 2.600 | 2.495 | 2.526 | 2,516,804 | -0.05(-1.80%) |
Dec 22, 2008 | 2.551 | 2.595 | 2.516 | 2.572 | 3,053,908 | +0.02(+0.60%) |
Dec 19, 2008 | 2.541 | 2.557 | 2.505 | 2.557 | 2,058,689 | +0.05(+1.83%) |
Dec 18, 2008 | 2.539 | 2.539 | 2.480 | 2.511 | 2,500,321 | -0.02(-0.61%) |
Dec 17, 2008 | 2.516 | 2.531 | 2.462 | 2.526 | 2,698,679 | -0.03(-1.00%) |
Dec 16, 2008 | 2.447 | 2.551 | 2.447 | 2.551 | 2,741,420 | +0.11(+4.50%) |
Dec 15, 2008 | 2.467 | 2.467 | 2.393 | 2.442 | 2,181,625 | -0.03(-1.04%) |
Dec 12, 2008 | 2.493 | 2.493 | 2.408 | 2.467 | 1,675,488 | -0.03(-1.33%) |
Dec 11, 2008 | 2.544 | 2.557 | 2.442 | 2.500 | 2,310,749 | -0.04(-1.71%) |
Dec 10, 2008 | 2.577 | 2.605 | 2.508 | 2.544 | 2,631,666 | -0.01(-0.20%) |
Dec 09, 2008 | 2.508 | 2.580 | 2.424 | 2.549 | 2,596,838 | -0.02(-0.80%) |
Dec 08, 2008 | 2.679 | 2.705 | 2.569 | 2.569 | 2,749,673 | -0.05(-1.76%) |
Dec 05, 2008 | 2.528 | 2.661 | 2.459 | 2.615 | 2,622,951 | +0.06(+2.20%) |
Dec 04, 2008 | 2.595 | 2.608 | 2.485 | 2.559 | 2,779,186 | -0.05(-1.96%) |
Dec 03, 2008 | 2.498 | 2.615 | 2.416 | 2.610 | 3,473,737 | +0.13(+5.15%) |
Dec 02, 2008 | 2.493 | 2.585 | 2.390 | 2.482 | 2,597,014 | +0.08(+3.19%) |