Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.535 | 2.827 | 2.415 | 2.595 | 1,066,446 | -0.06(-2.25%) |
Feb 26, 2009 | 2.251 | 2.804 | 2.251 | 2.655 | 1,571,821 | +0.48(+21.99%) |
Feb 25, 2009 | 1.907 | 2.258 | 1.757 | 2.176 | 1,327,629 | +0.30(+15.94%) |
Feb 24, 2009 | 1.839 | 1.929 | 1.765 | 1.877 | 1,575,327 | +0.07(+3.72%) |
Feb 23, 2009 | 1.907 | 2.034 | 1.780 | 1.810 | 737,885 | -0.07(-3.97%) |
Feb 20, 2009 | 1.989 | 1.989 | 1.548 | 1.884 | 3,078,245 | -0.14(-7.01%) |
Feb 19, 2009 | 2.281 | 2.490 | 2.019 | 2.026 | 580,657 | -0.22(-9.67%) |
Feb 18, 2009 | 2.326 | 2.348 | 2.191 | 2.243 | 598,696 | +0.00(+0.00%) |
Feb 17, 2009 | 2.483 | 2.483 | 2.183 | 2.243 | 931,997 | -0.23(-9.37%) |
Feb 13, 2009 | 2.490 | 2.632 | 2.460 | 2.475 | 751,026 | -0.01(-0.30%) |
Feb 12, 2009 | 2.445 | 2.527 | 2.393 | 2.483 | 812,617 | -0.06(-2.35%) |
Feb 11, 2009 | 2.617 | 2.856 | 2.430 | 2.542 | 1,367,397 | -0.07(-2.58%) |
Feb 10, 2009 | 3.283 | 3.305 | 2.572 | 2.610 | 1,432,546 | -0.71(-21.40%) |
Feb 09, 2009 | 3.544 | 3.552 | 3.260 | 3.320 | 1,056,246 | -0.23(-6.53%) |
Feb 06, 2009 | 3.350 | 3.657 | 3.298 | 3.552 | 973,254 | +0.19(+5.56%) |
Feb 05, 2009 | 3.313 | 3.455 | 3.148 | 3.365 | 608,480 | +0.01(+0.22%) |
Feb 04, 2009 | 3.574 | 3.686 | 3.335 | 3.357 | 571,077 | -0.22(-6.26%) |
Feb 03, 2009 | 3.679 | 3.739 | 3.552 | 3.582 | 583,341 | -0.05(-1.44%) |
Feb 02, 2009 | 3.477 | 3.679 | 3.477 | 3.634 | 732,976 | +0.11(+3.18%) |
Jan 30, 2009 | 3.769 | 3.918 | 3.455 | 3.522 | 852,234 | -0.27(-7.10%) |
Jan 29, 2009 | 3.679 | 4.045 | 3.208 | 3.791 | 948,588 | +0.04(+1.20%) |
Jan 28, 2009 | 3.679 | 4.337 | 3.679 | 3.746 | 1,849,234 | +0.15(+4.16%) |
Jan 27, 2009 | 3.455 | 3.679 | 3.350 | 3.597 | 557,411 | +0.16(+4.57%) |
Jan 26, 2009 | 3.260 | 3.776 | 3.245 | 3.440 | 596,589 | +0.19(+5.99%) |
Jan 23, 2009 | 3.021 | 3.268 | 2.916 | 3.245 | 659,570 | +0.20(+6.63%) |
Jan 22, 2009 | 3.268 | 3.350 | 2.892 | 3.043 | 735,466 | -0.28(-8.33%) |
Jan 21, 2009 | 3.208 | 3.350 | 2.924 | 3.320 | 1,378,554 | +0.16(+4.96%) |
Jan 20, 2009 | 3.739 | 3.754 | 3.141 | 3.163 | 1,025,593 | -0.57(-15.23%) |
Jan 16, 2009 | 3.709 | 3.806 | 3.507 | 3.731 | 706,146 | +0.06(+1.63%) |
Jan 15, 2009 | 3.769 | 3.888 | 3.425 | 3.671 | 864,255 | -0.09(-2.39%) |
Jan 14, 2009 | 3.851 | 3.941 | 3.746 | 3.761 | 843,148 | -0.22(-5.63%) |
Jan 13, 2009 | 3.851 | 4.113 | 3.803 | 3.986 | 519,746 | -0.03(-0.74%) |
Jan 12, 2009 | 4.165 | 4.344 | 3.971 | 4.015 | 568,389 | -0.33(-7.57%) |
Jan 09, 2009 | 4.681 | 4.883 | 4.322 | 4.344 | 629,626 | -0.52(-10.75%) |
Jan 08, 2009 | 4.838 | 5.047 | 4.793 | 4.868 | 348,597 | -0.01(-0.15%) |
Jan 07, 2009 | 5.070 | 5.107 | 4.801 | 4.875 | 293,651 | -0.23(-4.54%) |
Jan 06, 2009 | 5.070 | 5.197 | 4.995 | 5.107 | 422,154 | +0.10(+2.09%) |
Jan 05, 2009 | 5.204 | 5.242 | 4.928 | 5.002 | 534,908 | -0.22(-4.29%) |
Jan 02, 2009 | 5.130 | 5.287 | 4.950 | 5.227 | 398,669 | +0.11(+2.19%) |
Dec 31, 2008 | 4.659 | 5.212 | 4.659 | 5.115 | 1,164,426 | +0.43(+9.27%) |
Dec 30, 2008 | 4.457 | 4.748 | 4.419 | 4.681 | 845,846 | +0.13(+2.96%) |
Dec 29, 2008 | 4.741 | 4.741 | 4.352 | 4.546 | 874,872 | -0.23(-4.85%) |
Dec 26, 2008 | 4.673 | 4.801 | 4.591 | 4.778 | 410,054 | +0.13(+2.90%) |
Dec 24, 2008 | 4.315 | 4.659 | 4.300 | 4.644 | 345,491 | +0.32(+7.44%) |
Dec 23, 2008 | 4.367 | 4.397 | 4.225 | 4.322 | 535,195 | -0.04(-1.03%) |
Dec 22, 2008 | 4.636 | 4.771 | 4.165 | 4.367 | 725,517 | -0.06(-1.35%) |
Dec 19, 2008 | 4.584 | 4.666 | 4.344 | 4.427 | 2,124,219 | +0.06(+1.37%) |
Dec 18, 2008 | 4.187 | 4.629 | 4.187 | 4.367 | 611,325 | +0.05(+1.21%) |
Dec 17, 2008 | 4.090 | 4.419 | 4.090 | 4.315 | 834,430 | +0.15(+3.59%) |
Dec 16, 2008 | 3.911 | 4.232 | 3.746 | 4.165 | 1,104,238 | +0.18(+4.50%) |
Dec 15, 2008 | 4.150 | 4.225 | 3.903 | 3.986 | 522,677 | -0.14(-3.44%) |
Dec 12, 2008 | 3.806 | 4.240 | 3.806 | 4.128 | 996,016 | +0.17(+4.35%) |
Dec 11, 2008 | 4.045 | 4.195 | 3.926 | 3.956 | 839,204 | -0.16(-3.82%) |
Dec 10, 2008 | 4.180 | 4.374 | 3.829 | 4.113 | 998,513 | -0.16(-3.85%) |
Dec 09, 2008 | 4.404 | 4.561 | 4.180 | 4.277 | 1,014,644 | -0.21(-4.67%) |
Dec 08, 2008 | 4.487 | 4.666 | 4.412 | 4.487 | 1,145,703 | +0.07(+1.70%) |
Dec 05, 2008 | 4.464 | 4.561 | 4.270 | 4.412 | 1,353,373 | -0.22(-4.69%) |
Dec 04, 2008 | 4.756 | 5.212 | 4.554 | 4.629 | 754,639 | -0.22(-4.48%) |
Dec 03, 2008 | 4.629 | 5.017 | 4.487 | 4.845 | 661,646 | +0.17(+3.68%) |
Dec 02, 2008 | 4.427 | 4.711 | 4.300 | 4.673 | 839,985 | +0.37(+8.51%) |