Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.490 | 2.600 | 2.480 | 2.600 | 6,055 | +0.04(+1.56%) |
Feb 26, 2009 | 2.710 | 2.710 | 2.550 | 2.560 | 8,331 | -0.15(-5.54%) |
Feb 25, 2009 | 2.790 | 2.820 | 2.500 | 2.710 | 26,227 | -0.17(-5.90%) |
Feb 24, 2009 | 2.890 | 2.890 | 2.710 | 2.880 | 41,645 | -0.05(-1.71%) |
Feb 23, 2009 | 2.990 | 3.030 | 2.880 | 2.930 | 7,467 | -0.10(-3.30%) |
Feb 20, 2009 | 3.000 | 3.130 | 2.890 | 3.030 | 26,040 | -0.08(-2.60%) |
Feb 19, 2009 | 3.150 | 3.151 | 3.043 | 3.111 | 7,586 | +0.06(+2.00%) |
Feb 18, 2009 | 3.060 | 3.100 | 3.050 | 3.050 | 3,100 | -0.04(-1.29%) |
Feb 17, 2009 | 3.060 | 3.100 | 3.060 | 3.090 | 2,124 | -0.21(-6.36%) |
Feb 13, 2009 | 3.300 | 3.300 | 3.240 | 3.300 | 1,550 | +0.00(+0.00%) |
Feb 12, 2009 | 3.190 | 3.300 | 3.080 | 3.300 | 14,118 | +0.10(+3.12%) |
Feb 11, 2009 | 3.360 | 3.360 | 3.030 | 3.200 | 1,900 | +0.10(+3.29%) |
Feb 10, 2009 | 3.460 | 3.460 | 3.080 | 3.098 | 6,280 | -0.15(-4.68%) |
Feb 09, 2009 | 3.170 | 3.480 | 3.150 | 3.250 | 50,932 | +0.20(+6.56%) |
Feb 06, 2009 | 2.950 | 3.190 | 2.950 | 3.050 | 3,440 | +0.03(+0.99%) |
Feb 05, 2009 | 2.970 | 3.120 | 2.920 | 3.020 | 17,561 | -0.08(-2.58%) |
Feb 04, 2009 | 3.229 | 3.229 | 3.050 | 3.100 | 3,380 | +0.11(+3.68%) |
Feb 03, 2009 | 2.900 | 3.240 | 2.900 | 2.990 | 2,535 | +0.00(+0.00%) |
Feb 02, 2009 | 3.000 | 3.030 | 2.990 | 2.990 | 4,912 | -0.04(-1.32%) |
Jan 30, 2009 | 3.110 | 3.110 | 3.030 | 3.030 | 2,715 | +0.00(+0.00%) |
Jan 29, 2009 | 3.030 | 3.120 | 3.030 | 3.030 | 1,900 | -0.11(-3.50%) |
Jan 28, 2009 | 3.200 | 3.230 | 3.060 | 3.140 | 6,800 | +0.04(+1.29%) |
Jan 27, 2009 | 2.850 | 3.240 | 2.850 | 3.100 | 2,300 | +0.08(+2.65%) |
Jan 26, 2009 | 3.050 | 3.129 | 3.000 | 3.020 | 2,205 | -0.11(-3.51%) |
Jan 23, 2009 | 3.240 | 3.240 | 2.860 | 3.130 | 18,081 | +0.14(+4.68%) |
Jan 22, 2009 | 3.070 | 3.070 | 2.970 | 2.990 | 16,300 | -0.09(-2.92%) |
Jan 21, 2009 | 3.091 | 3.140 | 3.080 | 3.080 | 4,015 | -0.06(-1.91%) |
Jan 20, 2009 | 3.360 | 3.360 | 3.140 | 3.140 | 5,000 | -0.06(-1.88%) |
Jan 16, 2009 | 3.360 | 3.360 | 3.160 | 3.200 | 8,126 | -0.02(-0.62%) |
Jan 15, 2009 | 3.400 | 3.400 | 3.060 | 3.220 | 6,001 | -0.30(-8.52%) |
Jan 14, 2009 | 3.060 | 3.520 | 3.060 | 3.520 | 20,049 | +0.29(+8.98%) |
Jan 13, 2009 | 3.270 | 3.270 | 3.230 | 3.230 | 3,000 | -0.02(-0.62%) |
Jan 12, 2009 | 3.410 | 3.410 | 3.250 | 3.250 | 10,197 | -0.18(-5.25%) |
Jan 09, 2009 | 3.570 | 3.570 | 3.430 | 3.430 | 6,600 | -0.09(-2.56%) |
Jan 08, 2009 | 3.480 | 3.650 | 3.480 | 3.520 | 6,004 | +0.05(+1.44%) |
Jan 07, 2009 | 3.750 | 3.750 | 3.470 | 3.470 | 14,325 | -0.20(-5.45%) |
Jan 06, 2009 | 3.750 | 3.750 | 3.660 | 3.670 | 7,024 | +0.12(+3.38%) |
Jan 05, 2009 | 3.560 | 3.610 | 3.400 | 3.550 | 13,769 | +0.04(+1.14%) |
Jan 02, 2009 | 3.480 | 3.600 | 3.480 | 3.510 | 23,635 | +0.12(+3.54%) |
Dec 31, 2008 | 3.150 | 3.390 | 3.080 | 3.390 | 93,438 | +0.21(+6.60%) |
Dec 30, 2008 | 3.100 | 3.180 | 3.000 | 3.180 | 43,526 | +0.11(+3.58%) |
Dec 29, 2008 | 2.990 | 3.200 | 2.811 | 3.070 | 45,056 | -0.02(-0.65%) |
Dec 26, 2008 | 3.140 | 3.180 | 3.080 | 3.090 | 19,337 | -0.08(-2.52%) |
Dec 24, 2008 | 2.910 | 3.170 | 2.910 | 3.170 | 24,550 | +0.18(+6.02%) |
Dec 23, 2008 | 2.980 | 3.180 | 2.910 | 2.990 | 35,865 | +0.03(+1.01%) |
Dec 22, 2008 | 2.950 | 3.250 | 2.910 | 2.960 | 52,009 | -0.02(-0.67%) |
Dec 19, 2008 | 3.189 | 3.300 | 2.980 | 2.980 | 18,902 | -0.21(-6.58%) |
Dec 18, 2008 | 3.250 | 3.280 | 3.140 | 3.190 | 60,311 | -0.03(-0.87%) |
Dec 17, 2008 | 3.070 | 3.370 | 3.050 | 3.218 | 39,255 | +0.09(+2.80%) |
Dec 16, 2008 | 2.750 | 3.190 | 2.701 | 3.131 | 58,162 | +0.34(+12.20%) |
Dec 15, 2008 | 2.750 | 2.800 | 2.690 | 2.790 | 34,548 | +0.01(+0.36%) |
Dec 12, 2008 | 2.860 | 2.996 | 2.780 | 2.780 | 11,592 | -0.27(-8.85%) |
Dec 11, 2008 | 3.000 | 3.250 | 3.000 | 3.050 | 18,104 | -0.20(-6.15%) |
Dec 10, 2008 | 3.000 | 3.250 | 3.000 | 3.250 | 7,490 | +0.32(+10.92%) |
Dec 09, 2008 | 2.900 | 3.240 | 2.900 | 2.930 | 52,600 | +0.21(+7.72%) |
Dec 08, 2008 | 2.720 | 2.848 | 2.720 | 2.720 | 30,423 | +0.01(+0.37%) |
Dec 05, 2008 | 2.710 | 2.900 | 2.650 | 2.710 | 5,000 | +0.00(+0.00%) |
Dec 04, 2008 | 2.731 | 2.780 | 2.710 | 2.710 | 4,400 | -0.03(-1.09%) |
Dec 03, 2008 | 2.690 | 2.740 | 2.610 | 2.740 | 16,384 | -0.02(-0.72%) |
Dec 02, 2008 | 2.660 | 2.850 | 2.600 | 2.760 | 30,277 | +0.11(+4.15%) |