Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.964 | 2.231 | 1.955 | 2.027 | 0 | -0.04(-2.15%) |
Feb 26, 2009 | 2.062 | 2.204 | 1.875 | 2.071 | 2,618,805 | +0.10(+4.95%) |
Feb 25, 2009 | 2.133 | 2.133 | 1.964 | 1.973 | 2,172,409 | -0.16(-7.50%) |
Feb 24, 2009 | 1.769 | 2.133 | 1.769 | 2.133 | 2,251,201 | +0.28(+15.38%) |
Feb 23, 2009 | 1.929 | 2.142 | 1.813 | 1.849 | 2,588,152 | -0.10(-5.02%) |
Feb 20, 2009 | 2.053 | 2.115 | 1.742 | 1.947 | 0 | -0.11(-5.19%) |
Feb 19, 2009 | 2.169 | 2.355 | 2.053 | 2.053 | 4,660,466 | -0.06(-2.94%) |
Feb 18, 2009 | 2.427 | 2.542 | 2.044 | 2.115 | 4,197,685 | -0.18(-7.75%) |
Feb 17, 2009 | 2.658 | 2.658 | 2.275 | 2.293 | 5,034,770 | -0.77(-25.22%) |
Feb 13, 2009 | 2.827 | 3.395 | 2.773 | 3.067 | 5,917,924 | +0.24(+8.49%) |
Feb 12, 2009 | 2.489 | 2.898 | 2.400 | 2.827 | 2,689,128 | +0.36(+14.80%) |
Feb 11, 2009 | 2.542 | 2.622 | 2.302 | 2.462 | 1,893,877 | -0.02(-0.72%) |
Feb 10, 2009 | 2.933 | 2.933 | 2.480 | 2.480 | 2,672,444 | -0.50(-16.72%) |
Feb 09, 2009 | 2.924 | 3.111 | 2.764 | 2.978 | 3,088,857 | +0.05(+1.82%) |
Feb 06, 2009 | 2.755 | 2.969 | 2.738 | 2.924 | 2,445,443 | +0.20(+7.17%) |
Feb 05, 2009 | 2.524 | 2.738 | 2.400 | 2.729 | 1,381,326 | +0.24(+9.64%) |
Feb 04, 2009 | 2.595 | 2.853 | 2.444 | 2.489 | 2,009,821 | -0.05(-2.10%) |
Feb 03, 2009 | 2.524 | 2.640 | 2.444 | 2.542 | 1,580,406 | +0.04(+1.42%) |
Feb 02, 2009 | 2.444 | 2.604 | 2.355 | 2.507 | 1,434,186 | +0.05(+2.17%) |
Jan 30, 2009 | 2.791 | 2.818 | 2.400 | 2.453 | 0 | -0.30(-10.97%) |
Jan 29, 2009 | 2.729 | 2.889 | 2.613 | 2.755 | 2,926,024 | -0.20(-6.63%) |
Jan 28, 2009 | 2.258 | 2.951 | 2.258 | 2.951 | 6,333,966 | +0.94(+46.90%) |
Jan 27, 2009 | 1.724 | 2.009 | 1.600 | 2.009 | 5,472,328 | +0.30(+17.71%) |
Jan 26, 2009 | 1.742 | 1.778 | 1.671 | 1.707 | 2,377,355 | -0.04(-2.04%) |
Jan 23, 2009 | 1.644 | 1.955 | 1.511 | 1.742 | 2,346,301 | +0.07(+4.25%) |
Jan 22, 2009 | 1.795 | 1.813 | 1.600 | 1.671 | 2,312,248 | -0.11(-6.00%) |
Jan 21, 2009 | 2.373 | 2.373 | 1.555 | 1.778 | 6,436,205 | -0.12(-6.10%) |
Jan 20, 2009 | 2.444 | 2.587 | 1.858 | 1.893 | 5,206,949 | -0.60(-23.93%) |
Jan 16, 2009 | 2.515 | 2.809 | 2.275 | 2.489 | 2,657,805 | +0.05(+2.19%) |
Jan 15, 2009 | 2.515 | 2.667 | 2.195 | 2.435 | 2,409,674 | -0.09(-3.52%) |
Jan 14, 2009 | 2.898 | 2.924 | 2.462 | 2.524 | 2,619,280 | -0.50(-16.47%) |
Jan 13, 2009 | 3.031 | 3.075 | 2.871 | 3.022 | 3,190,601 | +0.00(+0.00%) |
Jan 12, 2009 | 3.733 | 3.742 | 2.978 | 3.022 | 2,943,411 | -0.62(-17.07%) |
Jan 09, 2009 | 3.920 | 3.929 | 3.475 | 3.644 | 1,943,163 | -0.21(-5.53%) |
Jan 08, 2009 | 3.449 | 3.955 | 3.449 | 3.858 | 3,067,342 | +0.31(+8.77%) |
Jan 07, 2009 | 3.733 | 3.822 | 3.511 | 3.547 | 3,934,545 | -0.25(-6.56%) |
Jan 06, 2009 | 3.884 | 3.955 | 3.484 | 3.795 | 4,897,531 | -0.01(-0.23%) |
Jan 05, 2009 | 3.644 | 3.858 | 3.555 | 3.804 | 4,395,193 | +0.25(+7.00%) |
Jan 02, 2009 | 3.067 | 3.671 | 2.995 | 3.555 | 0 | +0.46(+14.94%) |
Jan 01, 2009 | 2.720 | 3.093 | 2.658 | 3.093 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.720 | 3.093 | 2.658 | 3.093 | 1,944,350 | +0.34(+12.26%) |
Dec 30, 2008 | 2.578 | 2.755 | 2.462 | 2.755 | 1,277,615 | +0.14(+5.44%) |
Dec 29, 2008 | 2.453 | 2.649 | 2.435 | 2.613 | 1,583,654 | +0.11(+4.26%) |
Dec 26, 2008 | 2.533 | 2.613 | 2.444 | 2.507 | 0 | -0.07(-2.76%) |
Dec 24, 2008 | 2.462 | 2.640 | 2.418 | 2.578 | 639,876 | +0.04(+1.75%) |
Dec 23, 2008 | 2.409 | 2.604 | 2.364 | 2.533 | 1,689,937 | +0.12(+5.17%) |
Dec 22, 2008 | 2.738 | 2.738 | 2.409 | 2.409 | 3,272,158 | -0.35(-12.58%) |
Dec 19, 2008 | 2.187 | 2.755 | 2.142 | 2.755 | 3,269,266 | +0.49(+21.57%) |
Dec 18, 2008 | 2.009 | 2.533 | 1.973 | 2.267 | 5,487,266 | +0.25(+12.33%) |
Dec 17, 2008 | 2.053 | 2.080 | 1.973 | 2.018 | 1,523,615 | -0.10(-4.62%) |
Dec 16, 2008 | 2.071 | 2.115 | 1.858 | 2.115 | 3,007,977 | +0.12(+5.78%) |
Dec 15, 2008 | 2.044 | 2.124 | 1.920 | 2.000 | 1,539,355 | -0.06(-3.02%) |
Dec 12, 2008 | 1.902 | 2.062 | 1.831 | 2.062 | 0 | +0.12(+5.94%) |
Dec 11, 2008 | 1.964 | 2.249 | 1.849 | 1.947 | 7,033,860 | -0.02(-0.91%) |
Dec 10, 2008 | 2.062 | 2.435 | 1.929 | 1.964 | 4,928,298 | -0.03(-1.34%) |
Dec 09, 2008 | 1.991 | 2.044 | 1.831 | 1.991 | 2,988,345 | +0.02(+0.90%) |
Dec 08, 2008 | 2.080 | 2.089 | 1.875 | 1.973 | 3,843,751 | -0.02(-0.89%) |
Dec 05, 2008 | 1.893 | 1.991 | 1.822 | 1.991 | 0 | +0.13(+7.18%) |
Dec 04, 2008 | 1.875 | 2.107 | 1.831 | 1.858 | 10,024,112 | -0.13(-6.70%) |
Dec 03, 2008 | 1.920 | 2.151 | 1.822 | 1.991 | 3,233,516 | -0.12(-5.49%) |
Dec 02, 2008 | 1.875 | 2.124 | 1.831 | 2.107 | 1,815,039 | +0.30(+16.75%) |