Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.681 | 2.827 | 2.645 | 2.754 | 14,441 | -0.05(-1.71%) |
Feb 26, 2009 | 2.838 | 2.838 | 2.675 | 2.802 | 1,876 | +0.10(+3.84%) |
Feb 25, 2009 | 2.870 | 2.870 | 2.699 | 2.699 | 10,090 | -0.14(-5.03%) |
Feb 24, 2009 | 2.870 | 2.884 | 2.838 | 2.841 | 50,811 | -0.02(-0.75%) |
Feb 23, 2009 | 2.981 | 3.006 | 2.863 | 2.863 | 8,516 | -0.00(-0.03%) |
Feb 20, 2009 | 2.988 | 3.052 | 2.863 | 2.864 | 23,881 | +0.00(+0.16%) |
Feb 19, 2009 | 2.899 | 2.984 | 2.859 | 2.859 | 16,004 | +0.00(+0.13%) |
Feb 18, 2009 | 2.863 | 3.034 | 2.667 | 2.856 | 69,351 | +0.00(+0.00%) |
Feb 17, 2009 | 2.963 | 3.073 | 2.856 | 2.856 | 19,503 | -0.19(-6.21%) |
Feb 13, 2009 | 2.891 | 3.045 | 2.856 | 3.045 | 34,529 | +0.03(+1.07%) |
Feb 12, 2009 | 3.016 | 3.077 | 2.856 | 3.013 | 15,502 | -0.03(-1.06%) |
Feb 11, 2009 | 3.045 | 3.045 | 2.888 | 3.045 | 30,610 | +0.04(+1.31%) |
Feb 10, 2009 | 2.974 | 3.006 | 2.752 | 3.006 | 23,307 | +0.06(+1.94%) |
Feb 09, 2009 | 3.006 | 3.031 | 2.913 | 2.949 | 4,339 | +0.06(+2.10%) |
Feb 06, 2009 | 2.874 | 3.052 | 2.874 | 2.888 | 13,446 | -0.02(-0.61%) |
Feb 05, 2009 | 2.956 | 3.123 | 2.870 | 2.906 | 14,665 | -0.16(-5.35%) |
Feb 04, 2009 | 3.056 | 3.238 | 2.856 | 3.070 | 26,621 | -0.16(-5.08%) |
Feb 03, 2009 | 2.620 | 3.234 | 2.545 | 3.234 | 34,092 | +0.55(+20.70%) |
Feb 02, 2009 | 2.849 | 2.849 | 2.549 | 2.679 | 45,147 | -0.13(-4.58%) |
Jan 30, 2009 | 3.266 | 3.266 | 2.638 | 2.808 | 62,179 | -0.41(-12.79%) |
Jan 29, 2009 | 3.070 | 3.302 | 3.070 | 3.220 | 18,012 | +0.15(+4.88%) |
Jan 28, 2009 | 2.849 | 3.070 | 2.849 | 3.070 | 23,811 | +0.04(+1.18%) |
Jan 27, 2009 | 3.309 | 3.323 | 3.034 | 3.034 | 18,987 | -0.20(-6.28%) |
Jan 26, 2009 | 3.066 | 3.266 | 3.052 | 3.238 | 8,827 | +0.33(+11.29%) |
Jan 23, 2009 | 2.999 | 3.305 | 2.874 | 2.909 | 39,213 | -0.20(-6.32%) |
Jan 22, 2009 | 3.316 | 3.359 | 3.095 | 3.106 | 16,539 | -0.27(-7.94%) |
Jan 21, 2009 | 3.223 | 3.373 | 2.991 | 3.373 | 12,567 | +0.19(+5.88%) |
Jan 20, 2009 | 3.288 | 3.373 | 3.023 | 3.186 | 14,006 | +0.02(+0.51%) |
Jan 16, 2009 | 3.148 | 3.173 | 2.838 | 3.170 | 31,120 | -0.06(-1.88%) |
Jan 15, 2009 | 3.302 | 3.302 | 2.938 | 3.231 | 31,809 | -0.14(-4.23%) |
Jan 14, 2009 | 3.195 | 3.373 | 3.034 | 3.373 | 45,995 | +0.16(+5.12%) |
Jan 13, 2009 | 3.120 | 3.398 | 3.120 | 3.209 | 8,216 | -0.01(-0.33%) |
Jan 12, 2009 | 3.391 | 3.391 | 3.034 | 3.220 | 13,477 | -0.19(-5.45%) |
Jan 09, 2009 | 3.016 | 3.405 | 2.899 | 3.405 | 40,219 | +0.37(+12.10%) |
Jan 08, 2009 | 2.899 | 3.084 | 2.899 | 3.038 | 3,361 | -0.02(-0.70%) |
Jan 07, 2009 | 2.906 | 3.073 | 2.813 | 3.059 | 31,739 | -0.07(-2.39%) |
Jan 06, 2009 | 3.034 | 3.177 | 3.034 | 3.134 | 26,613 | +0.12(+4.03%) |
Jan 05, 2009 | 2.920 | 3.177 | 2.863 | 3.013 | 18,954 | +0.14(+4.97%) |
Jan 02, 2009 | 2.863 | 3.027 | 2.599 | 2.870 | 9,586 | +0.09(+3.08%) |
Dec 31, 2008 | 2.592 | 2.899 | 2.592 | 2.784 | 23,360 | +0.20(+7.59%) |
Dec 30, 2008 | 2.517 | 2.806 | 2.474 | 2.588 | 51,654 | +0.05(+1.97%) |
Dec 29, 2008 | 2.849 | 2.849 | 2.495 | 2.538 | 50,256 | -0.17(-6.45%) |
Dec 26, 2008 | 2.870 | 2.902 | 2.713 | 2.713 | 6,751 | -0.06(-2.22%) |
Dec 24, 2008 | 2.741 | 2.899 | 2.713 | 2.775 | 32,944 | -0.02(-0.61%) |
Dec 23, 2008 | 2.927 | 2.927 | 2.717 | 2.791 | 20,198 | -0.10(-3.46%) |
Dec 22, 2008 | 2.891 | 2.927 | 2.781 | 2.891 | 14,847 | -0.04(-1.22%) |
Dec 19, 2008 | 2.763 | 2.927 | 2.763 | 2.927 | 15,214 | +0.04(+1.23%) |
Dec 18, 2008 | 2.995 | 3.031 | 2.891 | 2.891 | 6,961 | -0.03(-1.17%) |
Dec 17, 2008 | 2.920 | 3.034 | 2.859 | 2.926 | 12,177 | -0.08(-2.54%) |
Dec 16, 2008 | 2.859 | 3.009 | 2.684 | 3.002 | 10,995 | +0.19(+6.73%) |
Dec 15, 2008 | 2.642 | 2.866 | 2.642 | 2.813 | 3,907 | +0.17(+6.34%) |
Dec 12, 2008 | 2.695 | 2.695 | 2.645 | 2.645 | 61,630 | -0.00(-0.13%) |
Dec 11, 2008 | 2.591 | 2.652 | 2.591 | 2.649 | 8,709 | -0.03(-1.07%) |
Dec 10, 2008 | 2.667 | 2.677 | 2.667 | 2.677 | 22,873 | -0.06(-2.09%) |
Dec 09, 2008 | 2.670 | 2.763 | 2.670 | 2.734 | 9,804 | -0.03(-1.16%) |
Dec 08, 2008 | 2.713 | 2.766 | 2.599 | 2.766 | 44,023 | +0.09(+3.33%) |
Dec 05, 2008 | 2.713 | 2.813 | 2.652 | 2.677 | 14,043 | -0.04(-1.45%) |
Dec 04, 2008 | 2.852 | 2.863 | 2.717 | 2.717 | 20,685 | -0.08(-2.93%) |
Dec 03, 2008 | 2.784 | 2.799 | 2.677 | 2.799 | 6,457 | -0.02(-0.76%) |
Dec 02, 2008 | 2.938 | 2.938 | 2.602 | 2.820 | 18,164 | -0.13(-4.47%) |