Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.904 | 2.023 | 1.900 | 2.023 | 59,553 | -0.03(-1.64%) |
Feb 26, 2009 | 2.057 | 2.057 | 2.057 | 2.057 | 1,954 | +0.06(+3.08%) |
Feb 25, 2009 | 2.097 | 2.097 | 1.910 | 1.996 | 9,478 | -0.01(-0.46%) |
Feb 24, 2009 | 1.900 | 2.072 | 1.900 | 2.005 | 28,499 | -0.11(-5.36%) |
Feb 23, 2009 | 2.115 | 2.134 | 1.986 | 2.118 | 27,646 | -0.03(-1.43%) |
Feb 20, 2009 | 2.149 | 2.149 | 2.112 | 2.149 | 14,419 | +0.01(+0.29%) |
Feb 19, 2009 | 2.300 | 2.300 | 2.140 | 2.143 | 6,305 | -0.07(-3.06%) |
Feb 18, 2009 | 2.155 | 2.272 | 2.152 | 2.211 | 1,302 | +0.05(+2.13%) |
Feb 17, 2009 | 2.168 | 2.171 | 2.164 | 2.164 | 1,302 | -0.15(-6.50%) |
Feb 13, 2009 | 2.214 | 2.315 | 2.094 | 2.315 | 6,273 | -0.01(-0.26%) |
Feb 12, 2009 | 2.343 | 2.410 | 2.318 | 2.321 | 7,817 | +0.05(+2.30%) |
Feb 11, 2009 | 2.416 | 2.416 | 2.232 | 2.269 | 3,582 | +0.04(+1.93%) |
Feb 10, 2009 | 2.287 | 2.333 | 2.226 | 2.226 | 14,461 | -0.14(-5.84%) |
Feb 09, 2009 | 2.379 | 2.379 | 2.361 | 2.364 | 11,627 | -0.06(-2.35%) |
Feb 06, 2009 | 2.456 | 2.456 | 2.326 | 2.421 | 4,885 | -0.02(-0.69%) |
Feb 05, 2009 | 2.395 | 2.441 | 2.355 | 2.438 | 2,377 | +0.04(+1.79%) |
Feb 04, 2009 | 2.303 | 2.401 | 2.287 | 2.395 | 13,028 | -0.03(-1.20%) |
Feb 02, 2009 | 2.373 | 2.424 | 2.424 | 2.424 | 22,799 | -0.03(-1.07%) |
Jan 30, 2009 | 2.376 | 2.450 | 2.376 | 2.450 | 11,461 | -0.00(-0.00%) |
Jan 29, 2009 | 2.435 | 2.493 | 2.435 | 2.450 | 4,885 | -0.05(-1.96%) |
Jan 28, 2009 | 2.514 | 2.514 | 2.499 | 2.499 | 2,605 | -0.19(-6.97%) |
Jan 27, 2009 | 2.502 | 2.686 | 2.379 | 2.686 | 2,612 | -0.10(-3.74%) |
Jan 26, 2009 | 2.791 | 2.791 | 2.791 | 2.791 | 325 | -0.02(-0.66%) |
Jan 23, 2009 | 2.686 | 2.809 | 2.686 | 2.809 | 2,022 | -0.01(-0.22%) |
Jan 22, 2009 | 2.763 | 2.818 | 2.610 | 2.815 | 10,240 | +0.09(+3.15%) |
Jan 21, 2009 | 2.551 | 2.729 | 2.548 | 2.729 | 977 | -0.01(-0.45%) |
Jan 16, 2009 | 2.689 | 2.742 | 2.742 | 2.742 | 6,514 | -0.05(-1.87%) |
Jan 15, 2009 | 2.760 | 2.794 | 2.760 | 2.794 | 5,853 | +0.00(+0.11%) |
Jan 14, 2009 | 2.539 | 2.791 | 2.490 | 2.791 | 20,239 | +0.24(+9.52%) |
Jan 13, 2009 | 2.398 | 2.548 | 2.398 | 2.548 | 2,012 | +0.09(+3.62%) |
Jan 12, 2009 | 2.429 | 2.548 | 2.425 | 2.459 | 1,628 | -0.08(-3.03%) |
Jan 07, 2009 | 2.579 | 2.536 | 2.536 | 2.536 | 3,908 | +0.00(+0.12%) |
Jan 06, 2009 | 2.518 | 2.536 | 2.518 | 2.533 | 2,426 | +0.08(+3.13%) |
Jan 02, 2009 | 2.456 | 2.456 | 2.456 | 2.456 | 0 | +0.13(+5.37%) |
Dec 31, 2008 | 2.270 | 2.425 | 2.270 | 2.331 | 4,989 | -0.02(-0.76%) |
Dec 30, 2008 | 2.453 | 2.453 | 2.260 | 2.349 | 3,761 | -0.10(-4.14%) |
Dec 29, 2008 | 2.346 | 2.450 | 2.300 | 2.450 | 16,920 | +0.07(+2.97%) |
Dec 26, 2008 | 2.450 | 2.450 | 2.379 | 2.379 | 2,605 | +0.04(+1.57%) |
Dec 23, 2008 | 2.364 | 2.364 | 2.343 | 2.343 | 651 | -0.02(-0.91%) |
Dec 22, 2008 | 2.242 | 2.364 | 2.229 | 2.364 | 5,699 | +0.00(+0.13%) |
Dec 19, 2008 | 2.306 | 2.361 | 2.251 | 2.361 | 14,748 | -0.02(-0.77%) |
Dec 18, 2008 | 2.364 | 2.379 | 2.358 | 2.379 | 9,119 | +0.02(+0.65%) |
Dec 17, 2008 | 2.220 | 2.364 | 2.220 | 2.364 | 11,741 | +0.14(+6.21%) |
Dec 16, 2008 | 2.244 | 2.244 | 2.217 | 2.226 | 12,018 | -0.04(-1.89%) |
Dec 15, 2008 | 2.456 | 2.514 | 2.263 | 2.269 | 16,337 | -0.27(-10.64%) |
Dec 12, 2008 | 2.539 | 2.539 | 2.539 | 2.539 | 325 | +0.13(+5.27%) |
Dec 11, 2008 | 2.438 | 2.438 | 2.327 | 2.412 | 1,302 | -0.03(-1.18%) |
Dec 10, 2008 | 2.438 | 2.441 | 2.435 | 2.441 | 15,653 | +0.01(+0.38%) |
Dec 09, 2008 | 2.456 | 2.456 | 2.333 | 2.432 | 20,900 | -0.10(-3.88%) |
Dec 08, 2008 | 2.536 | 2.536 | 2.530 | 2.530 | 2,827 | -0.11(-4.18%) |
Dec 05, 2008 | 2.640 | 2.640 | 2.640 | 2.640 | 3,257 | +0.02(+0.58%) |
Dec 04, 2008 | 2.625 | 2.625 | 2.622 | 2.625 | 4,527 | +0.09(+3.64%) |
Dec 03, 2008 | 2.367 | 2.590 | 2.367 | 2.533 | 5,178 | -0.15(-5.71%) |
Dec 02, 2008 | 2.686 | 2.686 | 2.677 | 2.686 | 5,644 | +0.00(+0.00%) |