Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.864 | 3.035 | 2.849 | 3.024 | 63,900 | +0.02(+0.74%) |
Feb 26, 2009 | 3.020 | 3.083 | 2.964 | 3.001 | 44,738 | -0.02(-0.61%) |
Feb 25, 2009 | 3.179 | 3.242 | 2.947 | 3.020 | 52,640 | -0.22(-6.85%) |
Feb 24, 2009 | 3.235 | 3.253 | 3.146 | 3.242 | 51,941 | +0.01(+0.33%) |
Feb 23, 2009 | 3.224 | 3.316 | 3.150 | 3.231 | 129,790 | +0.12(+3.81%) |
Feb 20, 2009 | 3.357 | 3.631 | 3.057 | 3.112 | 52,435 | -0.22(-6.67%) |
Feb 19, 2009 | 3.338 | 3.461 | 3.335 | 3.335 | 23,461 | +0.04(+1.12%) |
Feb 18, 2009 | 3.372 | 3.413 | 3.209 | 3.298 | 89,339 | -0.14(-4.09%) |
Feb 17, 2009 | 3.531 | 3.620 | 3.194 | 3.439 | 50,870 | -0.05(-1.49%) |
Feb 13, 2009 | 3.346 | 3.679 | 3.346 | 3.490 | 179,637 | +0.16(+4.78%) |
Feb 12, 2009 | 3.364 | 3.424 | 2.923 | 3.331 | 386,247 | +0.67(+25.21%) |
Feb 11, 2009 | 2.638 | 2.701 | 2.594 | 2.660 | 63,401 | +0.03(+1.06%) |
Feb 10, 2009 | 2.657 | 2.742 | 2.594 | 2.633 | 47,324 | -0.09(-3.29%) |
Feb 09, 2009 | 2.823 | 2.827 | 2.657 | 2.722 | 44,493 | -0.00(-0.04%) |
Feb 06, 2009 | 2.816 | 2.831 | 2.683 | 2.723 | 93,973 | -0.06(-2.26%) |
Feb 05, 2009 | 2.642 | 2.805 | 2.642 | 2.786 | 45,202 | +0.07(+2.73%) |
Feb 04, 2009 | 2.690 | 2.783 | 2.690 | 2.712 | 27,401 | +0.08(+2.95%) |
Feb 03, 2009 | 2.809 | 2.809 | 2.634 | 2.634 | 57,172 | -0.11(-3.92%) |
Feb 02, 2009 | 2.760 | 2.890 | 2.654 | 2.742 | 190,357 | -0.06(-1.99%) |
Jan 30, 2009 | 2.690 | 2.890 | 2.568 | 2.797 | 805,168 | +0.14(+5.15%) |
Jan 29, 2009 | 2.646 | 2.709 | 2.594 | 2.660 | 43,383 | +0.00(+0.14%) |
Jan 28, 2009 | 2.631 | 2.764 | 2.631 | 2.657 | 95,120 | -0.00(-0.14%) |
Jan 27, 2009 | 2.675 | 2.675 | 2.571 | 2.660 | 81,596 | +0.03(+1.27%) |
Jan 26, 2009 | 2.594 | 2.723 | 2.560 | 2.627 | 45,491 | +0.04(+1.58%) |
Jan 23, 2009 | 2.557 | 2.638 | 2.557 | 2.586 | 26,578 | +0.00(+0.14%) |
Jan 22, 2009 | 2.646 | 2.712 | 2.557 | 2.583 | 92,724 | -0.04(-1.62%) |
Jan 21, 2009 | 2.512 | 2.886 | 2.512 | 2.625 | 142,420 | +0.09(+3.43%) |
Jan 20, 2009 | 2.631 | 2.678 | 2.516 | 2.538 | 75,505 | -0.07(-2.84%) |
Jan 16, 2009 | 2.597 | 2.664 | 2.597 | 2.612 | 41,761 | -0.05(-1.95%) |
Jan 15, 2009 | 2.683 | 2.683 | 2.631 | 2.664 | 3,063 | -0.02(-0.69%) |
Jan 14, 2009 | 2.764 | 2.797 | 2.594 | 2.683 | 74,995 | -0.09(-3.21%) |
Jan 13, 2009 | 2.779 | 2.886 | 2.712 | 2.772 | 49,213 | -0.01(-0.53%) |
Jan 12, 2009 | 2.864 | 2.905 | 2.746 | 2.786 | 131,787 | -0.07(-2.62%) |
Jan 09, 2009 | 2.957 | 2.957 | 2.716 | 2.861 | 234,305 | -0.09(-3.11%) |
Jan 08, 2009 | 2.972 | 3.142 | 2.838 | 2.953 | 156,573 | -0.09(-2.81%) |
Jan 07, 2009 | 3.201 | 3.201 | 2.964 | 3.038 | 96,734 | -0.09(-2.96%) |
Jan 06, 2009 | 3.298 | 3.298 | 3.009 | 3.131 | 93,237 | +0.02(+0.75%) |
Jan 05, 2009 | 3.316 | 3.316 | 2.990 | 3.108 | 60,049 | -0.20(-6.19%) |
Jan 02, 2009 | 3.287 | 3.390 | 2.994 | 3.313 | 68,493 | +0.01(+0.45%) |
Dec 31, 2008 | 3.035 | 3.298 | 2.875 | 3.298 | 48,957 | +0.24(+8.01%) |
Dec 30, 2008 | 2.957 | 3.053 | 2.760 | 3.053 | 111,564 | +0.08(+2.74%) |
Dec 29, 2008 | 2.779 | 3.035 | 2.686 | 2.972 | 45,834 | +0.19(+6.79%) |
Dec 26, 2008 | 2.801 | 2.890 | 2.783 | 2.783 | 13,146 | -0.02(-0.66%) |
Dec 24, 2008 | 2.816 | 2.912 | 2.779 | 2.801 | 41,327 | -0.02(-0.79%) |
Dec 23, 2008 | 2.957 | 2.957 | 2.786 | 2.823 | 23,374 | -0.14(-4.75%) |
Dec 22, 2008 | 2.898 | 2.975 | 2.898 | 2.964 | 19,210 | +0.09(+3.09%) |
Dec 19, 2008 | 2.938 | 3.053 | 2.875 | 2.875 | 24,834 | -0.07(-2.51%) |
Dec 18, 2008 | 2.990 | 3.038 | 2.901 | 2.949 | 55,331 | -0.06(-1.85%) |
Dec 17, 2008 | 2.964 | 3.068 | 2.812 | 3.005 | 72,102 | +0.00(+0.00%) |
Dec 16, 2008 | 2.779 | 3.109 | 2.779 | 3.005 | 109,052 | +0.04(+1.38%) |
Dec 15, 2008 | 2.972 | 3.087 | 2.964 | 2.964 | 79,704 | -0.02(-0.74%) |
Dec 12, 2008 | 2.927 | 3.146 | 2.831 | 2.986 | 95,366 | -0.01(-0.37%) |
Dec 11, 2008 | 2.964 | 3.097 | 2.964 | 2.998 | 99,244 | -0.00(-0.12%) |
Dec 10, 2008 | 2.961 | 3.112 | 2.816 | 3.001 | 73,308 | +0.08(+2.66%) |
Dec 09, 2008 | 3.046 | 3.046 | 2.898 | 2.923 | 111,799 | -0.15(-4.94%) |
Dec 08, 2008 | 3.068 | 3.105 | 2.942 | 3.075 | 93,161 | +0.17(+5.73%) |
Dec 05, 2008 | 2.931 | 3.016 | 2.783 | 2.909 | 28,405 | -0.05(-1.63%) |
Dec 04, 2008 | 3.031 | 3.101 | 2.872 | 2.957 | 66,799 | +0.03(+0.89%) |
Dec 03, 2008 | 2.964 | 3.016 | 2.775 | 2.931 | 200,726 | +0.05(+1.80%) |
Dec 02, 2008 | 2.742 | 2.927 | 2.720 | 2.879 | 249,456 | +0.17(+6.15%) |