Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.470 | 2.490 | 2.290 | 2.290 | 75,509 | -0.17(-6.91%) |
Feb 26, 2009 | 2.520 | 2.640 | 2.460 | 2.460 | 66,684 | -0.04(-1.60%) |
Feb 25, 2009 | 2.610 | 2.800 | 2.480 | 2.500 | 84,693 | -0.14(-5.30%) |
Feb 24, 2009 | 2.770 | 2.800 | 2.380 | 2.640 | 158,505 | -0.09(-3.30%) |
Feb 23, 2009 | 2.740 | 2.790 | 2.690 | 2.730 | 110,464 | +0.09(+3.41%) |
Feb 20, 2009 | 2.800 | 2.860 | 2.540 | 2.640 | 147,679 | -0.17(-6.05%) |
Feb 19, 2009 | 2.920 | 2.980 | 2.810 | 2.810 | 99,090 | -0.08(-2.77%) |
Feb 18, 2009 | 2.900 | 2.990 | 2.880 | 2.890 | 54,425 | +0.01(+0.35%) |
Feb 17, 2009 | 2.950 | 3.000 | 2.880 | 2.880 | 60,016 | -0.10(-3.36%) |
Feb 13, 2009 | 3.000 | 3.010 | 2.980 | 2.980 | 152,898 | -0.02(-0.67%) |
Feb 12, 2009 | 2.990 | 3.070 | 2.960 | 3.000 | 111,361 | -0.01(-0.33%) |
Feb 11, 2009 | 2.990 | 3.060 | 2.960 | 3.010 | 157,276 | +0.03(+1.01%) |
Feb 10, 2009 | 3.100 | 3.130 | 2.970 | 2.980 | 111,942 | -0.15(-4.79%) |
Feb 09, 2009 | 3.100 | 3.170 | 3.030 | 3.130 | 61,516 | -0.03(-0.95%) |
Feb 06, 2009 | 3.160 | 3.180 | 3.140 | 3.160 | 171,840 | +0.00(+0.00%) |
Feb 05, 2009 | 3.050 | 3.200 | 3.020 | 3.160 | 91,298 | +0.10(+3.27%) |
Feb 04, 2009 | 3.240 | 3.250 | 2.960 | 3.060 | 79,984 | -0.19(-5.85%) |
Feb 03, 2009 | 3.220 | 3.250 | 3.110 | 3.250 | 125,009 | +0.07(+2.20%) |
Feb 02, 2009 | 3.140 | 3.180 | 3.040 | 3.180 | 190,136 | -0.02(-0.63%) |
Jan 30, 2009 | 3.410 | 3.450 | 3.100 | 3.200 | 279,018 | -0.16(-4.76%) |
Jan 29, 2009 | 3.380 | 3.500 | 3.320 | 3.360 | 85,310 | -0.05(-1.47%) |
Jan 28, 2009 | 3.310 | 3.450 | 3.190 | 3.410 | 242,323 | +0.13(+3.96%) |
Jan 27, 2009 | 2.810 | 3.300 | 2.810 | 3.280 | 163,850 | +0.44(+15.49%) |
Jan 26, 2009 | 3.010 | 3.080 | 2.800 | 2.840 | 341,365 | -0.16(-5.33%) |
Jan 23, 2009 | 2.880 | 3.060 | 2.810 | 3.000 | 132,963 | +0.01(+0.33%) |
Jan 22, 2009 | 3.030 | 3.070 | 2.920 | 2.990 | 74,810 | -0.06(-1.97%) |
Jan 21, 2009 | 3.080 | 3.100 | 2.880 | 3.050 | 94,763 | +0.09(+3.04%) |
Jan 20, 2009 | 3.270 | 3.270 | 2.960 | 2.960 | 157,003 | -0.31(-9.48%) |
Jan 16, 2009 | 3.360 | 3.490 | 3.140 | 3.270 | 120,909 | -0.10(-2.97%) |
Jan 15, 2009 | 3.370 | 3.490 | 3.040 | 3.370 | 167,039 | +0.00(+0.00%) |
Jan 14, 2009 | 3.400 | 3.540 | 3.250 | 3.370 | 126,291 | -0.10(-2.88%) |
Jan 13, 2009 | 3.400 | 3.530 | 3.290 | 3.470 | 140,555 | +0.06(+1.76%) |
Jan 12, 2009 | 3.550 | 3.550 | 3.400 | 3.410 | 107,548 | -0.14(-3.94%) |
Jan 09, 2009 | 3.520 | 3.670 | 3.260 | 3.550 | 411,878 | -0.12(-3.27%) |
Jan 08, 2009 | 3.660 | 3.790 | 3.600 | 3.670 | 650,608 | -0.06(-1.61%) |
Jan 07, 2009 | 3.750 | 3.850 | 3.620 | 3.730 | 491,469 | -0.08(-2.10%) |
Jan 06, 2009 | 3.800 | 3.960 | 3.700 | 3.810 | 521,426 | +0.01(+0.26%) |
Jan 05, 2009 | 3.600 | 3.800 | 3.130 | 3.800 | 852,742 | +0.15(+4.11%) |
Jan 02, 2009 | 3.350 | 3.670 | 3.180 | 3.650 | 786,252 | +0.30(+8.96%) |
Dec 31, 2008 | 3.300 | 3.400 | 3.250 | 3.350 | 594,618 | +0.04(+1.21%) |
Dec 30, 2008 | 2.950 | 3.310 | 2.870 | 3.310 | 1,212,591 | +0.39(+13.36%) |
Dec 29, 2008 | 2.770 | 2.950 | 2.660 | 2.920 | 1,973,700 | +0.14(+5.04%) |
Dec 26, 2008 | 2.700 | 2.820 | 2.610 | 2.780 | 69,458 | +0.08(+2.96%) |
Dec 24, 2008 | 2.780 | 2.780 | 2.660 | 2.700 | 34,139 | -0.08(-2.88%) |
Dec 23, 2008 | 2.740 | 2.790 | 2.630 | 2.780 | 58,314 | +0.05(+1.83%) |
Dec 22, 2008 | 2.750 | 2.790 | 2.680 | 2.730 | 95,324 | -0.03(-1.09%) |
Dec 19, 2008 | 2.700 | 2.800 | 2.530 | 2.760 | 186,677 | +0.22(+8.66%) |
Dec 18, 2008 | 2.680 | 2.790 | 2.510 | 2.540 | 69,328 | -0.20(-7.30%) |
Dec 17, 2008 | 2.740 | 2.770 | 2.500 | 2.740 | 72,100 | +0.21(+8.30%) |
Dec 16, 2008 | 2.370 | 2.780 | 2.160 | 2.530 | 224,069 | +0.20(+8.58%) |
Dec 15, 2008 | 2.610 | 2.860 | 2.160 | 2.330 | 212,301 | -0.26(-10.04%) |
Dec 12, 2008 | 2.540 | 2.650 | 2.360 | 2.590 | 214,939 | -0.01(-0.38%) |
Dec 11, 2008 | 2.910 | 2.950 | 2.540 | 2.600 | 129,845 | -0.35(-11.86%) |
Dec 10, 2008 | 2.950 | 3.015 | 2.870 | 2.950 | 164,659 | +0.03(+1.03%) |
Dec 09, 2008 | 2.970 | 2.990 | 2.900 | 2.920 | 85,398 | -0.07(-2.34%) |
Dec 08, 2008 | 2.870 | 3.020 | 2.680 | 2.990 | 148,879 | +0.19(+6.79%) |
Dec 05, 2008 | 2.740 | 2.860 | 2.630 | 2.800 | 249,644 | -0.08(-2.78%) |
Dec 04, 2008 | 3.010 | 3.050 | 2.730 | 2.880 | 141,863 | -0.16(-5.26%) |
Dec 03, 2008 | 3.020 | 3.190 | 2.980 | 3.040 | 149,388 | -0.21(-6.46%) |
Dec 02, 2008 | 3.100 | 3.390 | 2.920 | 3.250 | 200,383 | +0.22(+7.26%) |