Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.080 | 2.290 | 2.020 | 2.180 | 0 | +0.05(+2.35%) |
Feb 26, 2009 | 2.080 | 2.170 | 2.050 | 2.130 | 296,272 | +0.06(+2.90%) |
Feb 25, 2009 | 2.260 | 2.340 | 2.070 | 2.070 | 251,377 | -0.22(-9.61%) |
Feb 24, 2009 | 2.190 | 2.370 | 2.160 | 2.290 | 308,347 | +0.13(+6.02%) |
Feb 23, 2009 | 2.310 | 2.400 | 2.130 | 2.160 | 166,839 | -0.16(-6.90%) |
Feb 20, 2009 | 2.180 | 2.360 | 2.150 | 2.320 | 141,254 | +0.09(+4.04%) |
Feb 19, 2009 | 2.220 | 2.395 | 2.220 | 2.230 | 524,235 | +0.06(+2.76%) |
Feb 18, 2009 | 2.130 | 2.270 | 2.110 | 2.170 | 757,092 | +0.06(+2.84%) |
Feb 17, 2009 | 2.230 | 2.320 | 2.100 | 2.110 | 173,844 | -0.28(-11.72%) |
Feb 13, 2009 | 2.210 | 2.420 | 2.160 | 2.390 | 394,452 | +0.17(+7.66%) |
Feb 12, 2009 | 1.970 | 2.440 | 1.970 | 2.220 | 1,407,484 | +0.32(+16.84%) |
Feb 11, 2009 | 1.940 | 2.020 | 1.880 | 1.900 | 339,400 | -0.04(-2.06%) |
Feb 10, 2009 | 2.100 | 2.160 | 1.930 | 1.940 | 218,023 | -0.17(-8.06%) |
Feb 09, 2009 | 2.220 | 2.220 | 2.060 | 2.110 | 239,131 | -0.08(-3.65%) |
Feb 06, 2009 | 2.030 | 2.220 | 2.020 | 2.190 | 430,724 | +0.16(+7.88%) |
Feb 05, 2009 | 1.940 | 2.060 | 1.790 | 2.030 | 364,237 | +0.05(+2.53%) |
Feb 04, 2009 | 2.130 | 2.160 | 1.970 | 1.980 | 235,403 | -0.16(-7.48%) |
Feb 03, 2009 | 2.110 | 2.180 | 2.030 | 2.140 | 221,569 | +0.04(+1.90%) |
Feb 02, 2009 | 2.070 | 2.120 | 1.950 | 2.100 | 197,751 | +0.12(+6.06%) |
Jan 30, 2009 | 2.100 | 2.120 | 1.940 | 1.980 | 0 | -0.07(-3.41%) |
Jan 29, 2009 | 2.070 | 2.220 | 2.010 | 2.050 | 326,355 | -0.15(-6.82%) |
Jan 28, 2009 | 1.900 | 2.250 | 1.890 | 2.200 | 428,518 | +0.40(+22.22%) |
Jan 27, 2009 | 1.850 | 1.950 | 1.660 | 1.800 | 702,276 | -0.08(-4.26%) |
Jan 26, 2009 | 1.810 | 1.920 | 1.750 | 1.880 | 154,322 | +0.07(+3.87%) |
Jan 23, 2009 | 1.870 | 1.920 | 1.810 | 1.810 | 268,140 | -0.13(-6.70%) |
Jan 22, 2009 | 1.980 | 2.030 | 1.750 | 1.940 | 830,036 | -0.09(-4.43%) |
Jan 21, 2009 | 1.910 | 2.080 | 1.850 | 2.030 | 438,150 | +0.13(+6.84%) |
Jan 20, 2009 | 2.070 | 2.070 | 1.885 | 1.900 | 204,367 | -0.21(-9.95%) |
Jan 16, 2009 | 1.910 | 2.110 | 1.860 | 2.110 | 113,839 | +0.23(+12.23%) |
Jan 15, 2009 | 1.880 | 1.930 | 1.760 | 1.880 | 187,564 | +0.00(+0.00%) |
Jan 14, 2009 | 2.050 | 2.100 | 1.820 | 1.880 | 405,767 | -0.20(-9.62%) |
Jan 13, 2009 | 2.200 | 2.360 | 2.040 | 2.080 | 553,530 | -0.12(-5.45%) |
Jan 12, 2009 | 2.330 | 2.330 | 2.180 | 2.200 | 256,155 | -0.16(-6.78%) |
Jan 09, 2009 | 2.410 | 2.440 | 2.330 | 2.360 | 239,059 | -0.13(-5.22%) |
Jan 08, 2009 | 1.910 | 2.500 | 1.910 | 2.490 | 371,303 | +0.26(+11.66%) |
Jan 07, 2009 | 2.460 | 2.460 | 2.110 | 2.230 | 398,458 | -0.27(-10.80%) |
Jan 06, 2009 | 2.510 | 2.530 | 2.420 | 2.500 | 596,948 | +0.04(+1.63%) |
Jan 05, 2009 | 2.470 | 2.550 | 2.360 | 2.460 | 572,722 | -0.09(-3.53%) |
Jan 02, 2009 | 2.290 | 2.590 | 2.270 | 2.550 | 0 | +0.23(+9.91%) |
Jan 01, 2009 | 2.150 | 2.350 | 2.100 | 2.320 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.150 | 2.350 | 2.100 | 2.320 | 215,299 | +0.17(+7.91%) |
Dec 30, 2008 | 1.940 | 2.160 | 1.940 | 2.150 | 182,625 | +0.20(+10.26%) |
Dec 29, 2008 | 2.150 | 2.150 | 1.940 | 1.950 | 184,134 | -0.20(-9.30%) |
Dec 26, 2008 | 2.150 | 2.190 | 2.120 | 2.150 | 210,449 | +0.03(+1.42%) |
Dec 24, 2008 | 2.090 | 2.200 | 2.030 | 2.120 | 54,894 | +0.03(+1.44%) |
Dec 23, 2008 | 2.000 | 2.190 | 1.990 | 2.090 | 203,519 | +0.07(+3.47%) |
Dec 22, 2008 | 1.960 | 2.040 | 1.870 | 2.020 | 314,210 | +0.06(+3.06%) |
Dec 19, 2008 | 1.870 | 2.060 | 1.810 | 1.960 | 496,101 | +0.18(+10.11%) |
Dec 18, 2008 | 2.100 | 2.150 | 1.760 | 1.780 | 351,573 | -0.32(-15.24%) |
Dec 17, 2008 | 1.980 | 2.160 | 1.920 | 2.100 | 357,472 | +0.11(+5.53%) |
Dec 16, 2008 | 1.950 | 2.000 | 1.810 | 1.990 | 334,623 | +0.04(+2.05%) |
Dec 15, 2008 | 1.830 | 1.980 | 1.750 | 1.950 | 231,276 | +0.13(+7.14%) |
Dec 12, 2008 | 1.750 | 1.980 | 1.750 | 1.820 | 480,790 | -0.05(-2.67%) |
Dec 11, 2008 | 2.030 | 2.030 | 1.820 | 1.870 | 463,319 | -0.16(-7.88%) |
Dec 10, 2008 | 2.010 | 2.080 | 1.920 | 2.030 | 259,131 | +0.04(+2.01%) |
Dec 09, 2008 | 1.850 | 2.050 | 1.710 | 1.990 | 655,213 | +0.18(+9.94%) |
Dec 08, 2008 | 1.930 | 1.950 | 1.730 | 1.810 | 579,937 | -0.01(-0.55%) |
Dec 05, 2008 | 1.660 | 1.870 | 1.660 | 1.820 | 221,544 | +0.13(+7.69%) |
Dec 04, 2008 | 1.640 | 1.880 | 1.600 | 1.690 | 294,447 | +0.09(+5.62%) |
Dec 03, 2008 | 1.550 | 1.630 | 1.500 | 1.600 | 376,870 | +0.00(+0.00%) |
Dec 02, 2008 | 1.570 | 1.810 | 1.490 | 1.600 | 1,113,680 | +0.12(+8.11%) |