Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.582 | 2.582 | 2.336 | 2.558 | 59,798 | -0.02(-0.95%) |
Feb 26, 2009 | 2.574 | 2.648 | 2.558 | 2.582 | 74,796 | -0.02(-0.94%) |
Feb 25, 2009 | 2.525 | 2.631 | 2.508 | 2.607 | 37,719 | -0.04(-1.55%) |
Feb 24, 2009 | 2.664 | 2.689 | 2.558 | 2.648 | 80,421 | -0.02(-0.92%) |
Feb 23, 2009 | 2.812 | 2.820 | 2.599 | 2.672 | 93,789 | -0.17(-6.10%) |
Feb 20, 2009 | 2.845 | 2.885 | 2.754 | 2.846 | 73,774 | -0.02(-0.53%) |
Feb 19, 2009 | 2.967 | 2.967 | 2.861 | 2.861 | 279,986 | -0.04(-1.41%) |
Feb 18, 2009 | 2.951 | 2.984 | 2.787 | 2.902 | 563,540 | +0.02(+0.85%) |
Feb 17, 2009 | 2.754 | 2.894 | 2.697 | 2.877 | 452,255 | +0.07(+2.33%) |
Feb 13, 2009 | 2.746 | 2.861 | 2.730 | 2.812 | 73,257 | +0.07(+2.69%) |
Feb 12, 2009 | 2.738 | 2.853 | 2.713 | 2.738 | 80,443 | -0.09(-3.19%) |
Feb 11, 2009 | 2.910 | 2.910 | 2.746 | 2.828 | 71,366 | -0.13(-4.43%) |
Feb 10, 2009 | 2.935 | 3.008 | 2.894 | 2.959 | 71,229 | -0.03(-1.10%) |
Feb 09, 2009 | 3.115 | 3.115 | 2.918 | 2.992 | 119,239 | -0.11(-3.69%) |
Feb 06, 2009 | 3.074 | 3.127 | 2.997 | 3.107 | 99,800 | +0.02(+0.80%) |
Feb 05, 2009 | 3.181 | 3.189 | 3.017 | 3.082 | 270,262 | -0.02(-0.79%) |
Feb 04, 2009 | 3.049 | 3.148 | 2.992 | 3.107 | 355,784 | +0.12(+4.12%) |
Feb 03, 2009 | 2.828 | 2.992 | 2.763 | 2.984 | 464,769 | +0.22(+8.01%) |
Feb 02, 2009 | 2.615 | 2.795 | 2.599 | 2.763 | 244,088 | +0.19(+7.32%) |
Jan 30, 2009 | 2.549 | 2.615 | 2.508 | 2.574 | 329,682 | +0.06(+2.28%) |
Jan 29, 2009 | 2.558 | 2.582 | 2.517 | 2.517 | 115,155 | -0.08(-3.15%) |
Jan 28, 2009 | 2.541 | 2.623 | 2.476 | 2.599 | 303,218 | +0.15(+6.02%) |
Jan 27, 2009 | 2.377 | 2.484 | 2.303 | 2.451 | 215,611 | +0.03(+1.36%) |
Jan 26, 2009 | 2.410 | 2.435 | 2.394 | 2.418 | 142,284 | +0.05(+2.08%) |
Jan 23, 2009 | 2.312 | 2.377 | 2.295 | 2.369 | 70,280 | +0.00(+0.00%) |
Jan 22, 2009 | 2.402 | 2.402 | 2.295 | 2.369 | 32,709 | -0.02(-1.03%) |
Jan 21, 2009 | 2.287 | 2.435 | 2.287 | 2.394 | 57,823 | +0.11(+5.04%) |
Jan 20, 2009 | 2.336 | 2.385 | 2.246 | 2.279 | 43,929 | -0.12(-5.12%) |
Jan 16, 2009 | 2.344 | 2.402 | 2.295 | 2.402 | 134,427 | +0.09(+3.90%) |
Jan 15, 2009 | 2.361 | 2.377 | 2.279 | 2.312 | 96,910 | -0.09(-3.75%) |
Jan 14, 2009 | 2.410 | 2.410 | 2.344 | 2.402 | 91,897 | +0.00(+0.00%) |
Jan 13, 2009 | 2.394 | 2.459 | 2.336 | 2.402 | 202,572 | +0.05(+2.09%) |
Jan 12, 2009 | 2.451 | 2.451 | 2.336 | 2.353 | 386,565 | -0.02(-0.69%) |
Jan 09, 2009 | 2.459 | 2.459 | 2.336 | 2.369 | 60,010 | -0.05(-2.03%) |
Jan 08, 2009 | 2.295 | 2.418 | 2.287 | 2.418 | 146,320 | +0.12(+5.36%) |
Jan 07, 2009 | 2.262 | 2.320 | 2.246 | 2.295 | 57,420 | +0.04(+1.82%) |
Jan 06, 2009 | 2.271 | 2.295 | 2.205 | 2.254 | 236,930 | +0.05(+2.23%) |
Jan 05, 2009 | 2.213 | 2.459 | 2.205 | 2.205 | 341,768 | -0.18(-7.56%) |
Jan 02, 2009 | 2.353 | 2.459 | 2.303 | 2.385 | 374,492 | +0.25(+11.49%) |
Dec 31, 2008 | 2.148 | 2.607 | 2.140 | 2.140 | 0 | +0.27(+14.47%) |
Dec 30, 2008 | 1.844 | 1.869 | 1.836 | 1.869 | 175,094 | +0.07(+3.64%) |
Dec 29, 2008 | 1.853 | 1.861 | 1.779 | 1.803 | 367,361 | -0.12(-6.38%) |
Dec 26, 2008 | 1.893 | 1.967 | 1.877 | 1.926 | 84,626 | +0.05(+2.62%) |
Dec 24, 2008 | 1.844 | 1.877 | 1.820 | 1.877 | 86,584 | +0.03(+1.78%) |
Dec 23, 2008 | 1.861 | 1.894 | 1.844 | 1.844 | 233,390 | -0.05(-2.60%) |
Dec 22, 2008 | 1.943 | 1.951 | 1.885 | 1.894 | 79,352 | -0.11(-5.71%) |
Dec 19, 2008 | 1.885 | 2.033 | 1.885 | 2.008 | 54,816 | +0.08(+4.26%) |
Dec 18, 2008 | 1.951 | 1.967 | 1.910 | 1.926 | 113,416 | -0.03(-1.67%) |
Dec 17, 2008 | 2.017 | 2.025 | 1.894 | 1.959 | 95,760 | -0.07(-3.24%) |
Dec 16, 2008 | 2.049 | 2.066 | 1.976 | 2.025 | 138,915 | +0.00(+0.00%) |
Dec 15, 2008 | 2.115 | 2.164 | 2.008 | 2.025 | 174,414 | -0.16(-7.49%) |
Dec 12, 2008 | 2.140 | 2.189 | 2.066 | 2.189 | 67,155 | +0.03(+1.52%) |
Dec 11, 2008 | 2.238 | 2.238 | 2.156 | 2.156 | 105,982 | -0.10(-4.36%) |
Dec 10, 2008 | 2.148 | 2.287 | 2.123 | 2.254 | 192,833 | +0.17(+8.27%) |
Dec 09, 2008 | 2.033 | 2.090 | 2.008 | 2.082 | 306,553 | +0.06(+2.83%) |
Dec 08, 2008 | 2.033 | 2.049 | 1.984 | 2.025 | 223,068 | +0.07(+3.35%) |
Dec 05, 2008 | 1.918 | 1.967 | 1.885 | 1.959 | 156,313 | -0.01(-0.42%) |
Dec 04, 2008 | 1.943 | 2.008 | 1.926 | 1.967 | 131,918 | +0.03(+1.69%) |
Dec 03, 2008 | 1.902 | 1.943 | 1.885 | 1.935 | 102,221 | +0.02(+0.85%) |
Dec 02, 2008 | 1.820 | 1.984 | 1.812 | 1.918 | 300,983 | +0.10(+5.41%) |