Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.976 | 2.984 | 2.888 | 2.984 | 2,498 | -0.10(-3.10%) |
Feb 26, 2009 | 2.905 | 3.095 | 2.793 | 3.079 | 4,613 | +0.18(+6.03%) |
Feb 25, 2009 | 3.003 | 3.024 | 2.904 | 2.904 | 3,874 | -0.20(-6.41%) |
Feb 24, 2009 | 3.103 | 3.103 | 2.904 | 3.103 | 3,274 | +0.18(+6.27%) |
Feb 23, 2009 | 3.103 | 3.103 | 2.904 | 2.920 | 3,725 | -0.15(-4.92%) |
Feb 20, 2009 | 3.103 | 3.104 | 2.944 | 3.071 | 5,894 | -0.03(-1.03%) |
Feb 19, 2009 | 3.103 | 3.103 | 3.103 | 3.103 | 754 | -0.04(-1.27%) |
Feb 18, 2009 | 2.944 | 3.143 | 2.944 | 3.143 | 3,016 | +0.00(+0.00%) |
Feb 17, 2009 | 2.984 | 3.143 | 2.984 | 3.143 | 64,791 | +0.16(+5.33%) |
Feb 13, 2009 | 3.183 | 3.183 | 2.984 | 2.984 | 2,822 | +0.02(+0.81%) |
Feb 12, 2009 | 2.960 | 3.541 | 2.960 | 2.960 | 199,213 | -0.21(-6.77%) |
Feb 11, 2009 | 3.063 | 3.183 | 2.952 | 3.175 | 5,748 | +0.29(+9.92%) |
Feb 09, 2009 | 2.864 | 2.888 | 2.888 | 2.888 | 251 | -0.00(-0.00%) |
Feb 06, 2009 | 2.888 | 2.888 | 2.888 | 2.888 | 125 | -0.09(-2.94%) |
Feb 05, 2009 | 2.976 | 2.976 | 2.976 | 2.976 | 377 | -0.14(-4.59%) |
Feb 04, 2009 | 3.342 | 3.342 | 2.801 | 3.119 | 2,698 | -0.02(-0.71%) |
Feb 03, 2009 | 3.141 | 3.141 | 3.141 | 3.141 | 238 | +0.33(+11.85%) |
Feb 02, 2009 | 3.055 | 3.684 | 2.808 | 2.808 | 3,736 | -0.06(-1.96%) |
Jan 30, 2009 | 2.781 | 3.183 | 2.781 | 2.864 | 28,097 | +0.08(+2.86%) |
Jan 29, 2009 | 2.793 | 2.793 | 2.546 | 2.785 | 10,063 | -0.24(-7.89%) |
Jan 28, 2009 | 3.191 | 3.198 | 3.023 | 3.023 | 15,788 | -0.16(-5.00%) |
Jan 27, 2009 | 3.183 | 3.183 | 3.183 | 3.183 | 125 | +0.00(+0.00%) |
Jan 26, 2009 | 2.984 | 3.183 | 2.984 | 3.183 | 2,630 | +0.02(+0.76%) |
Jan 23, 2009 | 3.159 | 3.159 | 3.023 | 3.159 | 3,174 | -0.02(-0.75%) |
Jan 22, 2009 | 3.222 | 3.222 | 3.183 | 3.183 | 1,794 | -0.41(-11.31%) |
Jan 21, 2009 | 3.747 | 3.747 | 3.588 | 3.588 | 251 | +0.53(+17.33%) |
Jan 20, 2009 | 3.222 | 3.231 | 3.058 | 3.058 | 4,262 | -0.07(-2.19%) |
Jan 16, 2009 | 3.079 | 3.214 | 3.023 | 3.127 | 5,278 | -0.05(-1.50%) |
Jan 15, 2009 | 3.214 | 3.218 | 2.793 | 3.175 | 23,381 | +0.21(+7.26%) |
Jan 14, 2009 | 3.183 | 3.183 | 2.952 | 2.960 | 10,355 | -0.18(-5.82%) |
Jan 13, 2009 | 3.183 | 3.183 | 2.944 | 3.143 | 8,859 | -0.04(-1.25%) |
Jan 12, 2009 | 3.461 | 3.461 | 2.984 | 3.183 | 6,205 | -0.33(-9.30%) |
Jan 09, 2009 | 3.135 | 3.978 | 3.023 | 3.509 | 2,136 | -0.15(-4.16%) |
Jan 08, 2009 | 3.103 | 3.661 | 2.785 | 3.661 | 4,284 | +0.64(+21.09%) |
Jan 07, 2009 | 3.183 | 3.222 | 3.023 | 3.023 | 31,434 | -0.25(-7.77%) |
Jan 06, 2009 | 3.350 | 3.350 | 3.183 | 3.278 | 20,889 | -0.02(-0.72%) |
Jan 05, 2009 | 3.214 | 3.389 | 3.214 | 3.302 | 32,414 | -0.04(-1.19%) |
Jan 02, 2009 | 3.214 | 3.342 | 3.214 | 3.342 | 90,138 | +0.16(+5.00%) |
Dec 31, 2008 | 2.785 | 3.183 | 2.785 | 3.183 | 25,410 | +0.48(+17.65%) |
Dec 30, 2008 | 2.785 | 2.801 | 2.268 | 2.705 | 118,213 | -0.14(-5.03%) |
Dec 29, 2008 | 3.135 | 3.135 | 2.785 | 2.848 | 12,033 | -0.25(-8.21%) |
Dec 22, 2008 | 3.103 | 3.103 | 3.103 | 3.103 | 0 | +0.08(+2.63%) |
Dec 19, 2008 | 3.103 | 3.103 | 3.023 | 3.023 | 341 | -0.27(-8.21%) |
Dec 18, 2008 | 3.294 | 3.294 | 3.294 | 3.294 | 628 | +0.26(+8.66%) |
Dec 16, 2008 | 3.023 | 3.031 | 3.031 | 3.031 | 3,519 | -0.02(-0.78%) |
Dec 12, 2008 | 3.652 | 3.055 | 3.055 | 3.055 | 11,060 | -0.52(-14.48%) |
Dec 09, 2008 | 3.286 | 3.572 | 3.572 | 3.572 | 4,399 | +0.17(+4.91%) |
Dec 08, 2008 | 3.428 | 3.428 | 3.405 | 3.405 | 653 | +0.10(+3.13%) |
Dec 04, 2008 | 2.984 | 3.302 | 3.302 | 3.302 | 3,393 | -0.04(-1.19%) |
Dec 02, 2008 | 3.342 | 3.342 | 3.342 | 3.342 | 0 | +0.16(+5.00%) |