Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.540 | 3.750 | 3.260 | 3.260 | 0 | -0.37(-10.19%) |
Feb 26, 2009 | 3.630 | 3.640 | 3.350 | 3.630 | 6,600 | -0.01(-0.27%) |
Feb 25, 2009 | 3.350 | 3.730 | 3.350 | 3.640 | 6,000 | +0.14(+4.00%) |
Feb 24, 2009 | 3.520 | 3.690 | 3.400 | 3.500 | 5,300 | -0.09(-2.51%) |
Feb 23, 2009 | 3.650 | 3.750 | 3.450 | 3.590 | 3,700 | -0.17(-4.52%) |
Feb 20, 2009 | 3.600 | 3.770 | 3.600 | 3.760 | 1,700 | +0.10(+2.73%) |
Feb 19, 2009 | 3.680 | 3.680 | 3.660 | 3.660 | 1,824 | -0.04(-1.08%) |
Feb 18, 2009 | 3.530 | 3.700 | 3.530 | 3.700 | 875 | +0.17(+4.82%) |
Feb 17, 2009 | 3.530 | 3.530 | 3.530 | 3.530 | 1,166 | -0.02(-0.56%) |
Feb 13, 2009 | 3.700 | 3.800 | 3.510 | 3.550 | 5,794 | -0.15(-4.05%) |
Feb 12, 2009 | 3.450 | 3.700 | 3.450 | 3.700 | 1,800 | +0.24(+6.94%) |
Feb 11, 2009 | 3.650 | 3.650 | 3.460 | 3.460 | 1,922 | -0.29(-7.73%) |
Feb 10, 2009 | 3.660 | 3.750 | 3.660 | 3.750 | 1,300 | +0.00(+0.00%) |
Feb 09, 2009 | 3.700 | 3.750 | 3.700 | 3.750 | 1,100 | +0.05(+1.35%) |
Feb 06, 2009 | 3.800 | 3.800 | 3.650 | 3.700 | 3,308 | +0.10(+2.78%) |
Feb 05, 2009 | 3.740 | 3.780 | 3.600 | 3.600 | 400 | -0.27(-6.97%) |
Feb 04, 2009 | 3.750 | 3.870 | 3.600 | 3.870 | 866 | -0.01(-0.17%) |
Feb 03, 2009 | 3.876 | 3.876 | 3.876 | 3.876 | 100 | +0.09(+2.28%) |
Feb 02, 2009 | 3.800 | 3.800 | 3.650 | 3.790 | 400 | -0.08(-2.07%) |
Jan 30, 2009 | 3.570 | 3.870 | 3.500 | 3.870 | 0 | +0.36(+10.26%) |
Jan 29, 2009 | 3.490 | 3.510 | 3.464 | 3.510 | 400 | -0.19(-5.14%) |
Jan 28, 2009 | 3.750 | 3.750 | 3.700 | 3.700 | 1,900 | +0.20(+5.71%) |
Jan 27, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | -0.04(-1.01%) |
Jan 26, 2009 | 3.600 | 3.625 | 3.310 | 3.536 | 7,000 | +0.04(+1.02%) |
Jan 23, 2009 | 3.700 | 3.700 | 3.400 | 3.500 | 8,546 | -0.25(-6.67%) |
Jan 22, 2009 | 3.790 | 3.820 | 3.660 | 3.750 | 4,228 | -0.07(-1.83%) |
Jan 21, 2009 | 3.900 | 3.900 | 3.700 | 3.820 | 5,058 | -0.07(-1.80%) |
Jan 20, 2009 | 3.900 | 4.090 | 3.890 | 3.890 | 5,600 | +0.14(+3.73%) |
Jan 16, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 800 | -0.10(-2.60%) |
Jan 15, 2009 | 3.950 | 4.270 | 3.800 | 3.850 | 7,450 | -0.04(-1.08%) |
Jan 14, 2009 | 3.950 | 3.950 | 3.750 | 3.892 | 5,700 | -0.11(-2.70%) |
Jan 13, 2009 | 3.750 | 4.250 | 3.750 | 4.000 | 8,800 | +0.30(+8.11%) |
Jan 12, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 1,800 | -0.02(-0.53%) |
Jan 09, 2009 | 3.690 | 3.740 | 3.650 | 3.720 | 5,300 | +0.19(+5.38%) |
Jan 08, 2009 | 3.600 | 3.600 | 3.530 | 3.530 | 4,800 | -0.09(-2.48%) |
Jan 07, 2009 | 3.550 | 3.620 | 3.550 | 3.620 | 2,550 | +0.03(+0.83%) |
Jan 06, 2009 | 3.590 | 3.590 | 3.500 | 3.590 | 3,900 | +0.14(+4.06%) |
Jan 05, 2009 | 3.450 | 3.550 | 3.450 | 3.450 | 2,412 | -0.05(-1.43%) |
Jan 02, 2009 | 3.400 | 3.500 | 3.350 | 3.500 | 0 | +0.20(+6.06%) |
Jan 01, 2009 | 3.150 | 3.400 | 3.150 | 3.300 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.150 | 3.400 | 3.150 | 3.300 | 6,599 | +0.21(+6.76%) |
Dec 30, 2008 | 3.000 | 3.140 | 2.950 | 3.091 | 15,883 | +0.16(+5.49%) |
Dec 29, 2008 | 3.150 | 3.150 | 2.910 | 2.930 | 22,880 | -0.22(-6.98%) |
Dec 26, 2008 | 3.150 | 3.190 | 3.050 | 3.150 | 2,026 | +0.00(+0.00%) |
Dec 24, 2008 | 3.050 | 3.150 | 3.050 | 3.150 | 300 | +0.11(+3.62%) |
Dec 23, 2008 | 3.150 | 3.240 | 2.920 | 3.040 | 12,400 | -0.11(-3.49%) |
Dec 22, 2008 | 3.120 | 3.150 | 3.050 | 3.150 | 10,313 | +0.00(+0.00%) |
Dec 19, 2008 | 3.200 | 3.240 | 3.020 | 3.150 | 6,000 | +0.13(+4.30%) |
Dec 18, 2008 | 2.810 | 3.150 | 2.810 | 3.020 | 5,220 | +0.10(+3.42%) |
Dec 17, 2008 | 2.782 | 3.100 | 2.782 | 2.920 | 4,259 | -0.02(-0.54%) |
Dec 16, 2008 | 2.921 | 2.940 | 2.720 | 2.936 | 9,702 | +0.12(+4.11%) |
Dec 15, 2008 | 2.850 | 2.950 | 2.800 | 2.820 | 3,575 | +0.04(+1.44%) |
Dec 12, 2008 | 2.710 | 2.940 | 2.660 | 2.780 | 5,550 | -0.07(-2.46%) |
Dec 11, 2008 | 2.660 | 2.850 | 2.660 | 2.850 | 21,500 | +0.15(+5.56%) |
Dec 10, 2008 | 2.720 | 2.750 | 2.600 | 2.700 | 20,866 | +0.05(+1.89%) |
Dec 09, 2008 | 2.600 | 2.740 | 2.600 | 2.650 | 3,000 | +0.00(+0.00%) |
Dec 08, 2008 | 2.740 | 2.740 | 2.500 | 2.650 | 6,600 | +0.00(+0.00%) |
Dec 05, 2008 | 2.800 | 2.800 | 2.500 | 2.650 | 8,200 | -0.25(-8.62%) |
Dec 04, 2008 | 2.600 | 2.900 | 2.300 | 2.900 | 157,512 | +0.35(+13.73%) |
Dec 03, 2008 | 2.460 | 2.580 | 2.450 | 2.550 | 14,140 | +0.00(+0.00%) |
Dec 02, 2008 | 2.550 | 2.550 | 2.500 | 2.550 | 9,763 | +0.03(+1.19%) |