Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.250 | 2.411 | 2.192 | 2.255 | 0 | -0.10(-4.11%) |
Feb 26, 2009 | 2.601 | 2.607 | 2.333 | 2.352 | 970,127 | -0.14(-5.65%) |
Feb 25, 2009 | 2.538 | 2.631 | 2.368 | 2.492 | 1,778,594 | -0.09(-3.37%) |
Feb 24, 2009 | 2.326 | 2.600 | 2.288 | 2.579 | 1,105,878 | +0.31(+13.79%) |
Feb 23, 2009 | 2.621 | 2.643 | 2.253 | 2.267 | 789,352 | -0.30(-11.59%) |
Feb 20, 2009 | 2.470 | 2.642 | 2.377 | 2.564 | 1,250,826 | -0.05(-1.91%) |
Feb 19, 2009 | 2.822 | 2.877 | 2.586 | 2.614 | 1,140,348 | -0.12(-4.56%) |
Feb 18, 2009 | 2.876 | 2.876 | 2.659 | 2.739 | 1,173,434 | -0.07(-2.49%) |
Feb 17, 2009 | 2.940 | 3.178 | 2.806 | 2.809 | 2,679,998 | -0.48(-14.59%) |
Feb 13, 2009 | 3.388 | 3.453 | 3.255 | 3.288 | 1,621,735 | -0.06(-1.72%) |
Feb 12, 2009 | 3.123 | 3.366 | 3.044 | 3.346 | 1,201,583 | +0.06(+1.93%) |
Feb 11, 2009 | 3.331 | 3.412 | 3.170 | 3.283 | 959,790 | +0.00(+0.02%) |
Feb 10, 2009 | 3.723 | 3.824 | 3.207 | 3.282 | 3,502,926 | -0.54(-14.20%) |
Feb 09, 2009 | 3.792 | 3.869 | 3.718 | 3.825 | 580,239 | +0.03(+0.76%) |
Feb 06, 2009 | 3.479 | 3.833 | 3.460 | 3.796 | 1,759,032 | +0.33(+9.57%) |
Feb 05, 2009 | 3.212 | 3.550 | 3.161 | 3.465 | 1,539,569 | +0.17(+5.24%) |
Feb 04, 2009 | 3.329 | 3.508 | 3.239 | 3.292 | 2,006,726 | -0.02(-0.58%) |
Feb 03, 2009 | 3.229 | 3.374 | 3.103 | 3.311 | 1,709,138 | +0.11(+3.57%) |
Feb 02, 2009 | 3.030 | 3.217 | 2.994 | 3.197 | 900,563 | -0.00(-0.14%) |
Jan 30, 2009 | 3.560 | 3.596 | 3.132 | 3.201 | 0 | -0.29(-8.20%) |
Jan 29, 2009 | 3.760 | 3.782 | 3.474 | 3.488 | 1,890,767 | -0.43(-10.91%) |
Jan 28, 2009 | 3.751 | 3.976 | 3.718 | 3.915 | 2,496,633 | +0.38(+10.85%) |
Jan 27, 2009 | 3.462 | 3.578 | 3.370 | 3.532 | 777,374 | +0.12(+3.43%) |
Jan 26, 2009 | 3.362 | 3.622 | 3.284 | 3.415 | 1,792,526 | +0.06(+1.87%) |
Jan 23, 2009 | 3.015 | 3.456 | 2.988 | 3.352 | 1,996,009 | +0.09(+2.87%) |
Jan 22, 2009 | 3.261 | 3.467 | 3.104 | 3.258 | 1,520,170 | -0.22(-6.45%) |
Jan 21, 2009 | 3.269 | 3.493 | 3.048 | 3.483 | 1,090,847 | +0.35(+11.07%) |
Jan 20, 2009 | 3.731 | 3.731 | 3.118 | 3.136 | 1,584,376 | -0.60(-16.06%) |
Jan 16, 2009 | 3.782 | 3.810 | 3.435 | 3.736 | 2,233,678 | +0.16(+4.60%) |
Jan 15, 2009 | 3.438 | 3.701 | 3.145 | 3.572 | 1,134,677 | +0.15(+4.26%) |
Jan 14, 2009 | 3.709 | 3.709 | 3.347 | 3.426 | 2,409,406 | -0.43(-11.08%) |
Jan 13, 2009 | 3.801 | 3.924 | 3.707 | 3.852 | 1,620,135 | +0.02(+0.50%) |
Jan 12, 2009 | 4.179 | 4.179 | 3.748 | 3.833 | 629,849 | -0.39(-9.27%) |
Jan 09, 2009 | 4.506 | 4.514 | 4.135 | 4.225 | 917,031 | -0.24(-5.35%) |