Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.769 | 3.005 | 2.533 | 2.693 | 0 | -0.15(-5.37%) |
Feb 26, 2009 | 2.658 | 3.457 | 2.520 | 2.846 | 4,792,748 | +0.40(+16.15%) |
Feb 25, 2009 | 2.360 | 2.665 | 2.152 | 2.450 | 2,398,955 | +0.09(+3.82%) |
Feb 24, 2009 | 2.256 | 2.395 | 2.041 | 2.360 | 2,269,382 | +0.28(+13.33%) |
Feb 23, 2009 | 2.221 | 2.415 | 2.082 | 2.082 | 1,568,159 | -0.10(-4.76%) |
Feb 20, 2009 | 2.297 | 2.360 | 1.985 | 2.186 | 0 | -0.13(-5.69%) |
Feb 19, 2009 | 2.589 | 2.631 | 2.318 | 2.318 | 1,634,095 | -0.19(-7.73%) |
Feb 18, 2009 | 2.520 | 2.915 | 2.277 | 2.513 | 2,053,813 | +0.08(+3.43%) |
Feb 17, 2009 | 2.915 | 2.943 | 2.429 | 2.429 | 1,725,626 | -0.24(-9.09%) |
Feb 13, 2009 | 2.790 | 2.818 | 2.471 | 2.672 | 1,944,308 | -0.11(-3.99%) |
Feb 12, 2009 | 2.776 | 2.846 | 2.568 | 2.783 | 1,460,728 | -0.01(-0.50%) |
Feb 11, 2009 | 2.665 | 3.012 | 2.665 | 2.797 | 1,878,692 | +0.23(+8.92%) |
Feb 10, 2009 | 3.068 | 3.309 | 2.547 | 2.568 | 3,901,573 | -0.58(-18.32%) |
Feb 09, 2009 | 3.429 | 3.463 | 3.071 | 3.144 | 2,370,936 | -0.16(-4.83%) |
Feb 06, 2009 | 2.721 | 3.526 | 2.707 | 3.304 | 0 | +0.60(+22.36%) |
Feb 05, 2009 | 2.464 | 2.887 | 2.332 | 2.700 | 2,744,696 | +0.31(+13.08%) |
Feb 04, 2009 | 2.457 | 2.547 | 2.360 | 2.388 | 2,286,246 | +0.01(+0.29%) |
Feb 03, 2009 | 2.721 | 2.728 | 2.249 | 2.381 | 3,195,454 | -0.32(-11.83%) |
Feb 02, 2009 | 2.790 | 2.853 | 2.561 | 2.700 | 2,781,549 | -0.20(-6.94%) |
Jan 30, 2009 | 2.998 | 3.186 | 2.783 | 2.901 | 0 | -0.06(-1.88%) |
Jan 29, 2009 | 3.491 | 3.540 | 2.929 | 2.957 | 3,815,691 | -0.76(-20.52%) |
Jan 28, 2009 | 3.019 | 3.908 | 2.943 | 3.720 | 5,176,670 | +0.99(+36.39%) |
Jan 27, 2009 | 2.631 | 2.728 | 2.450 | 2.728 | 4,238,691 | +0.15(+5.93%) |
Jan 26, 2009 | 3.123 | 3.366 | 2.506 | 2.575 | 4,583,905 | -0.40(-13.32%) |
Jan 23, 2009 | 3.415 | 3.457 | 2.499 | 2.971 | 0 | -0.73(-19.70%) |
Jan 22, 2009 | 4.123 | 4.158 | 3.644 | 3.699 | 2,155,551 | -0.49(-11.75%) |
Jan 21, 2009 | 4.491 | 5.136 | 3.894 | 4.192 | 3,718,852 | -0.31(-6.93%) |
Jan 20, 2009 | 5.594 | 5.608 | 4.463 | 4.505 | 2,703,068 | -1.19(-20.95%) |
Jan 16, 2009 | 6.594 | 7.975 | 5.567 | 5.698 | 0 | -1.10(-16.22%) |
Jan 15, 2009 | 7.045 | 7.142 | 6.455 | 6.802 | 1,956,391 | -0.26(-3.64%) |
Jan 14, 2009 | 7.572 | 7.635 | 7.052 | 7.059 | 1,187,128 | -0.69(-8.95%) |
Jan 13, 2009 | 7.781 | 7.871 | 7.448 | 7.753 | 1,310,106 | -0.15(-1.85%) |
Jan 12, 2009 | 8.190 | 8.273 | 7.801 | 7.899 | 1,350,382 | -0.83(-9.47%) |
Jan 09, 2009 | 9.467 | 9.467 | 8.683 | 8.725 | 1,040,374 | -0.70(-7.44%) |
Jan 08, 2009 | 9.405 | 9.564 | 9.294 | 9.426 | 749,912 | -0.17(-1.81%) |
Jan 07, 2009 | 9.655 | 9.835 | 9.467 | 9.599 | 1,052,311 | -0.20(-2.05%) |
Jan 06, 2009 | 9.412 | 9.953 | 9.412 | 9.800 | 865,847 | +0.26(+2.69%) |
Jan 05, 2009 | 9.745 | 9.745 | 9.453 | 9.544 | 510,141 | -0.08(-0.79%) |
Jan 02, 2009 | 9.592 | 9.648 | 9.210 | 9.620 | 0 | +0.06(+0.58%) |
Jan 01, 2009 | 9.023 | 9.578 | 9.002 | 9.564 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.023 | 9.578 | 9.002 | 9.564 | 1,169,491 | +0.54(+6.00%) |
Dec 30, 2008 | 8.600 | 9.037 | 8.537 | 9.023 | 371,108 | +0.43(+5.01%) |
Dec 29, 2008 | 8.718 | 8.780 | 8.509 | 8.593 | 424,862 | -0.21(-2.37%) |
Dec 26, 2008 | 8.440 | 8.808 | 8.364 | 8.801 | 0 | +0.35(+4.19%) |
Dec 24, 2008 | 8.280 | 8.482 | 8.155 | 8.447 | 274,069 | +0.16(+1.93%) |
Dec 23, 2008 | 8.537 | 8.621 | 8.121 | 8.287 | 485,279 | -0.19(-2.21%) |
Dec 22, 2008 | 8.773 | 9.002 | 8.287 | 8.475 | 773,678 | -0.24(-2.71%) |
Dec 19, 2008 | 8.891 | 9.162 | 8.440 | 8.711 | 3,865,473 | +0.00(+0.00%) |
Dec 18, 2008 | 9.051 | 9.099 | 8.454 | 8.711 | 1,148,958 | -0.35(-3.91%) |
Dec 17, 2008 | 8.933 | 9.259 | 8.787 | 9.065 | 931,608 | +0.03(+0.31%) |
Dec 16, 2008 | 8.974 | 9.210 | 8.509 | 9.037 | 1,799,026 | +0.12(+1.32%) |
Dec 15, 2008 | 9.204 | 9.377 | 8.697 | 8.919 | 1,204,463 | -0.27(-2.95%) |
Dec 12, 2008 | 8.627 | 9.370 | 8.378 | 9.190 | 0 | +0.53(+6.09%) |
Dec 11, 2008 | 9.252 | 9.419 | 8.627 | 8.662 | 984,014 | -0.75(-7.96%) |
Dec 10, 2008 | 9.814 | 9.932 | 9.162 | 9.412 | 1,193,821 | -0.33(-3.35%) |
Dec 09, 2008 | 10.13 | 10.27 | 9.676 | 9.738 | 936,560 | -0.45(-4.43%) |
Dec 08, 2008 | 10.29 | 10.77 | 9.988 | 10.19 | 1,024,529 | +0.17(+1.73%) |
Dec 05, 2008 | 9.356 | 10.02 | 8.711 | 10.02 | 0 | +0.40(+4.11%) |
Dec 04, 2008 | 9.301 | 10.09 | 9.217 | 9.620 | 621,397 | +0.11(+1.17%) |
Dec 03, 2008 | 9.002 | 9.564 | 8.836 | 9.509 | 684,869 | +0.26(+2.78%) |
Dec 02, 2008 | 8.586 | 9.544 | 8.447 | 9.252 | 700,785 | +0.81(+9.53%) |