Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.029 | 2.154 | 1.858 | 1.966 | 0 | -0.13(-6.35%) |
Feb 26, 2009 | 2.283 | 2.362 | 2.091 | 2.100 | 5,214,171 | -0.15(-6.67%) |
Feb 25, 2009 | 2.275 | 2.387 | 2.145 | 2.250 | 6,035,487 | -0.06(-2.70%) |
Feb 24, 2009 | 2.216 | 2.345 | 2.133 | 2.312 | 8,777,231 | +0.12(+5.71%) |
Feb 23, 2009 | 2.387 | 2.474 | 2.175 | 2.187 | 8,336,592 | -0.12(-5.06%) |
Feb 20, 2009 | 1.950 | 2.316 | 1.941 | 2.304 | 0 | +0.27(+13.32%) |
Feb 19, 2009 | 2.291 | 2.358 | 2.000 | 2.033 | 6,181,317 | -0.14(-6.51%) |
Feb 18, 2009 | 2.158 | 2.275 | 2.012 | 2.175 | 4,870,003 | +0.05(+2.35%) |
Feb 17, 2009 | 2.291 | 2.441 | 2.083 | 2.125 | 5,251,194 | -0.32(-12.97%) |
Feb 13, 2009 | 2.499 | 2.604 | 2.354 | 2.441 | 5,022,999 | -0.11(-4.40%) |
Feb 12, 2009 | 2.470 | 2.599 | 2.295 | 2.554 | 5,273,103 | +0.00(+0.00%) |
Feb 11, 2009 | 2.562 | 2.583 | 2.383 | 2.554 | 3,255,454 | +0.06(+2.34%) |
Feb 10, 2009 | 2.791 | 2.841 | 2.429 | 2.495 | 5,717,828 | -0.34(-12.04%) |
Feb 09, 2009 | 2.758 | 2.849 | 2.633 | 2.837 | 3,813,128 | +0.01(+0.29%) |
Feb 06, 2009 | 2.549 | 2.879 | 2.549 | 2.829 | 5,756,373 | +0.31(+12.42%) |
Feb 05, 2009 | 2.491 | 2.587 | 2.308 | 2.516 | 4,041,963 | +0.00(+0.00%) |
Feb 04, 2009 | 2.574 | 2.680 | 2.483 | 2.516 | 3,927,970 | -0.07(-2.58%) |
Feb 03, 2009 | 2.624 | 2.624 | 2.454 | 2.583 | 3,200,948 | -0.01(-0.48%) |
Feb 02, 2009 | 2.458 | 2.612 | 2.420 | 2.595 | 3,092,955 | +0.11(+4.36%) |
Jan 30, 2009 | 2.662 | 2.724 | 2.424 | 2.487 | 0 | -0.12(-4.63%) |
Jan 29, 2009 | 2.929 | 2.937 | 2.545 | 2.608 | 6,222,378 | -0.46(-14.95%) |
Jan 28, 2009 | 2.724 | 3.095 | 2.679 | 3.066 | 5,521,911 | +0.40(+14.82%) |
Jan 27, 2009 | 2.691 | 2.745 | 2.616 | 2.670 | 2,372,988 | +0.04(+1.42%) |
Jan 26, 2009 | 2.654 | 2.758 | 2.574 | 2.633 | 3,645,217 | -0.03(-1.10%) |
Jan 23, 2009 | 2.658 | 2.691 | 2.499 | 2.662 | 3,212,793 | +0.05(+1.91%) |
Jan 22, 2009 | 2.474 | 2.791 | 2.374 | 2.612 | 5,945,749 | +0.01(+0.48%) |
Jan 21, 2009 | 2.300 | 2.608 | 2.300 | 2.599 | 5,777,735 | +0.30(+13.25%) |
Jan 20, 2009 | 2.674 | 2.808 | 2.220 | 2.295 | 6,911,239 | -0.51(-18.25%) |
Jan 16, 2009 | 2.770 | 2.862 | 2.554 | 2.808 | 0 | +0.19(+7.15%) |
Jan 15, 2009 | 2.591 | 2.787 | 2.379 | 2.620 | 4,679,950 | +0.03(+1.29%) |
Jan 14, 2009 | 2.795 | 2.820 | 2.566 | 2.587 | 4,115,668 | -0.24(-8.54%) |
Jan 13, 2009 | 2.708 | 2.904 | 2.670 | 2.829 | 5,203,508 | +0.20(+7.44%) |
Jan 12, 2009 | 2.920 | 2.920 | 2.579 | 2.633 | 6,331,673 | -0.27(-9.33%) |
Jan 09, 2009 | 2.933 | 2.999 | 2.862 | 2.904 | 5,275,429 | -0.04(-1.27%) |
Jan 08, 2009 | 2.874 | 2.954 | 2.787 | 2.941 | 3,779,801 | +0.03(+1.15%) |
Jan 07, 2009 | 3.020 | 3.041 | 2.845 | 2.908 | 8,233,982 | -0.16(-5.16%) |
Jan 06, 2009 | 2.962 | 3.162 | 2.920 | 3.066 | 9,975,561 | +0.18(+6.36%) |
Jan 05, 2009 | 2.933 | 3.066 | 2.839 | 2.883 | 4,669,026 | -0.10(-3.49%) |
Jan 02, 2009 | 3.099 | 3.124 | 2.962 | 2.987 | 0 | -0.22(-7.00%) |
Jan 01, 2009 | 3.058 | 3.249 | 2.941 | 3.212 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.058 | 3.249 | 2.941 | 3.212 | 4,651,797 | +0.15(+5.04%) |
Dec 30, 2008 | 2.870 | 3.058 | 2.812 | 3.058 | 3,321,250 | +0.25(+8.74%) |
Dec 29, 2008 | 3.104 | 3.104 | 2.762 | 2.812 | 3,899,652 | -0.29(-9.40%) |
Dec 26, 2008 | 3.099 | 3.129 | 2.962 | 3.104 | 0 | +0.05(+1.78%) |
Dec 24, 2008 | 2.958 | 3.070 | 2.833 | 3.049 | 1,247,182 | +0.11(+3.83%) |
Dec 23, 2008 | 2.899 | 2.966 | 2.787 | 2.937 | 4,217,687 | +0.07(+2.62%) |
Dec 22, 2008 | 2.974 | 3.120 | 2.708 | 2.862 | 5,768,591 | -0.17(-5.50%) |
Dec 19, 2008 | 2.687 | 3.083 | 2.662 | 3.029 | 6,749,800 | +0.40(+15.03%) |
Dec 18, 2008 | 3.045 | 3.045 | 2.587 | 2.633 | 5,780,402 | -0.29(-9.84%) |
Dec 17, 2008 | 2.612 | 3.245 | 2.554 | 2.920 | 6,819,139 | +0.22(+8.35%) |
Dec 16, 2008 | 2.350 | 2.770 | 2.320 | 2.695 | 7,697,976 | +0.42(+18.72%) |
Dec 15, 2008 | 2.549 | 2.549 | 2.183 | 2.270 | 4,353,491 | -0.24(-9.62%) |
Dec 12, 2008 | 2.050 | 2.541 | 2.037 | 2.512 | 0 | +0.35(+16.18%) |
Dec 11, 2008 | 2.529 | 2.579 | 2.125 | 2.162 | 8,641,588 | -0.49(-18.40%) |
Dec 10, 2008 | 2.412 | 2.704 | 2.400 | 2.649 | 5,393,772 | +0.26(+10.99%) |
Dec 09, 2008 | 2.470 | 2.570 | 2.291 | 2.387 | 8,246,009 | -0.04(-1.55%) |
Dec 08, 2008 | 2.143 | 2.679 | 2.108 | 2.424 | 9,349,286 | +0.35(+17.10%) |
Dec 05, 2008 | 1.720 | 2.079 | 1.720 | 2.070 | 0 | +0.32(+18.05%) |
Dec 04, 2008 | 1.791 | 1.987 | 1.720 | 1.754 | 6,021,513 | -0.07(-3.88%) |
Dec 03, 2008 | 1.700 | 1.883 | 1.604 | 1.825 | 7,339,074 | +0.06(+3.55%) |
Dec 02, 2008 | 1.641 | 1.854 | 1.625 | 1.762 | 10,243,693 | +0.21(+13.40%) |