Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.100 | 2.110 | 1.820 | 1.820 | 0 | +0.19(+11.66%) |
Feb 26, 2009 | 1.900 | 1.950 | 1.550 | 1.630 | 180,643 | -0.32(-16.41%) |
Feb 25, 2009 | 2.350 | 2.470 | 1.930 | 1.950 | 141,499 | -0.35(-15.22%) |
Feb 24, 2009 | 1.840 | 2.300 | 1.770 | 2.300 | 91,851 | +0.49(+27.07%) |
Feb 23, 2009 | 2.020 | 2.060 | 1.800 | 1.810 | 64,506 | -0.19(-9.50%) |
Feb 20, 2009 | 2.080 | 2.120 | 1.960 | 2.000 | 109,686 | -0.14(-6.54%) |
Feb 19, 2009 | 2.150 | 2.190 | 2.020 | 2.140 | 180,908 | +0.03(+1.42%) |
Feb 18, 2009 | 2.280 | 2.340 | 2.090 | 2.110 | 164,272 | -0.14(-6.22%) |
Feb 17, 2009 | 2.260 | 2.400 | 2.200 | 2.250 | 213,206 | -0.17(-7.02%) |
Feb 13, 2009 | 2.480 | 2.510 | 2.400 | 2.420 | 54,413 | -0.05(-2.02%) |
Feb 12, 2009 | 2.330 | 2.520 | 2.180 | 2.470 | 50,205 | +0.11(+4.66%) |
Feb 11, 2009 | 2.250 | 2.430 | 2.060 | 2.360 | 142,074 | +0.25(+11.85%) |
Feb 10, 2009 | 2.270 | 2.310 | 2.010 | 2.110 | 157,136 | -0.19(-8.26%) |
Feb 09, 2009 | 2.400 | 2.440 | 2.300 | 2.300 | 34,850 | -0.03(-1.29%) |
Feb 06, 2009 | 2.280 | 2.350 | 2.046 | 2.330 | 78,631 | +0.08(+3.56%) |
Feb 05, 2009 | 1.950 | 2.385 | 1.870 | 2.250 | 221,324 | +0.27(+13.64%) |
Feb 04, 2009 | 1.530 | 2.240 | 1.520 | 1.980 | 262,958 | +0.45(+29.41%) |
Feb 03, 2009 | 1.550 | 1.660 | 1.430 | 1.530 | 239,156 | +0.02(+1.32%) |
Feb 02, 2009 | 1.970 | 1.970 | 1.410 | 1.510 | 386,949 | -0.45(-22.96%) |
Jan 30, 2009 | 2.350 | 2.370 | 1.960 | 1.960 | 0 | -0.35(-15.15%) |
Jan 29, 2009 | 2.790 | 2.810 | 2.280 | 2.310 | 122,239 | -0.58(-20.07%) |
Jan 28, 2009 | 2.940 | 2.970 | 2.740 | 2.890 | 80,439 | +0.00(+0.00%) |
Jan 27, 2009 | 3.050 | 3.050 | 2.780 | 2.890 | 80,680 | -0.15(-4.93%) |
Jan 26, 2009 | 2.940 | 3.200 | 2.900 | 3.040 | 123,655 | +0.07(+2.36%) |
Jan 23, 2009 | 2.560 | 3.040 | 2.500 | 2.970 | 98,867 | +0.30(+11.24%) |
Jan 22, 2009 | 2.800 | 2.850 | 2.630 | 2.670 | 57,866 | -0.06(-2.20%) |
Jan 21, 2009 | 2.930 | 2.980 | 2.570 | 2.730 | 154,016 | -0.11(-3.87%) |
Jan 20, 2009 | 3.310 | 3.310 | 2.840 | 2.840 | 59,785 | -0.58(-16.96%) |
Jan 16, 2009 | 3.780 | 3.780 | 3.360 | 3.420 | 93,071 | -0.31(-8.31%) |
Jan 15, 2009 | 3.530 | 3.920 | 3.300 | 3.730 | 84,635 | +0.20(+5.67%) |
Jan 14, 2009 | 4.200 | 4.200 | 3.480 | 3.530 | 81,952 | -0.72(-16.94%) |
Jan 13, 2009 | 4.400 | 4.530 | 4.200 | 4.250 | 123,167 | -0.21(-4.71%) |
Jan 12, 2009 | 4.740 | 4.740 | 4.360 | 4.460 | 203,110 | -0.27(-5.71%) |
Jan 09, 2009 | 4.790 | 4.790 | 4.260 | 4.730 | 209,128 | -0.01(-0.21%) |
Jan 08, 2009 | 4.520 | 4.790 | 4.470 | 4.740 | 299,165 | +0.14(+3.04%) |
Jan 07, 2009 | 4.620 | 4.750 | 4.460 | 4.600 | 234,734 | -0.05(-1.08%) |
Jan 06, 2009 | 4.750 | 4.800 | 4.510 | 4.650 | 272,890 | -0.11(-2.31%) |
Jan 05, 2009 | 4.540 | 4.760 | 4.330 | 4.760 | 306,808 | +0.27(+6.01%) |
Jan 02, 2009 | 4.610 | 4.640 | 4.470 | 4.490 | 0 | -0.07(-1.54%) |
Jan 01, 2009 | 4.520 | 4.600 | 4.340 | 4.560 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.520 | 4.600 | 4.340 | 4.560 | 256,270 | +0.03(+0.66%) |
Dec 30, 2008 | 3.740 | 4.550 | 3.670 | 4.530 | 430,882 | +0.83(+22.43%) |
Dec 29, 2008 | 3.660 | 3.860 | 3.620 | 3.700 | 366,946 | +0.13(+3.64%) |
Dec 26, 2008 | 3.920 | 3.920 | 3.370 | 3.570 | 157,400 | -0.36(-9.16%) |
Dec 24, 2008 | 3.520 | 3.950 | 3.430 | 3.930 | 304,087 | +0.41(+11.65%) |
Dec 23, 2008 | 3.620 | 3.740 | 3.390 | 3.520 | 147,813 | -0.08(-2.22%) |
Dec 22, 2008 | 3.690 | 3.700 | 3.100 | 3.600 | 560,151 | -0.10(-2.70%) |
Dec 19, 2008 | 3.230 | 3.740 | 3.180 | 3.700 | 180,351 | +0.65(+21.31%) |
Dec 18, 2008 | 3.690 | 3.730 | 3.010 | 3.050 | 94,893 | -0.64(-17.34%) |
Dec 17, 2008 | 3.620 | 3.730 | 3.570 | 3.690 | 121,507 | +0.01(+0.27%) |
Dec 16, 2008 | 3.760 | 3.770 | 3.580 | 3.680 | 91,336 | +0.01(+0.27%) |
Dec 15, 2008 | 3.940 | 4.000 | 3.500 | 3.670 | 195,959 | -0.26(-6.62%) |
Dec 12, 2008 | 3.890 | 4.050 | 3.820 | 3.930 | 103,845 | -0.12(-2.96%) |
Dec 11, 2008 | 4.000 | 4.360 | 3.880 | 4.050 | 219,405 | -0.05(-1.22%) |
Dec 10, 2008 | 3.860 | 4.190 | 3.810 | 4.100 | 87,999 | +0.28(+7.33%) |
Dec 09, 2008 | 4.210 | 4.360 | 3.750 | 3.820 | 63,591 | -0.45(-10.54%) |
Dec 08, 2008 | 3.810 | 4.370 | 3.600 | 4.270 | 164,947 | +0.58(+15.72%) |
Dec 05, 2008 | 3.670 | 3.800 | 3.570 | 3.690 | 0 | -0.01(-0.27%) |
Dec 04, 2008 | 3.940 | 3.980 | 3.590 | 3.700 | 95,457 | -0.29(-7.27%) |
Dec 03, 2008 | 3.820 | 4.100 | 3.600 | 3.990 | 148,414 | +0.27(+7.26%) |
Dec 02, 2008 | 3.440 | 3.780 | 3.440 | 3.720 | 184,342 | +0.29(+8.45%) |