Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.465 | 2.465 | 2.265 | 2.388 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 2.469 | 2.574 | 2.388 | 2.388 | 247,370 | -0.03(-1.13%) |
Feb 25, 2009 | 2.310 | 2.415 | 2.269 | 2.415 | 251,939 | +0.06(+2.71%) |
Feb 24, 2009 | 2.315 | 2.351 | 2.224 | 2.351 | 246,178 | +0.10(+4.44%) |
Feb 23, 2009 | 2.497 | 2.497 | 2.192 | 2.251 | 261,030 | -0.19(-7.65%) |
Feb 20, 2009 | 2.269 | 2.469 | 2.046 | 2.438 | 808,615 | -0.04(-1.65%) |
Feb 19, 2009 | 2.547 | 2.556 | 2.388 | 2.478 | 259,462 | -0.07(-2.85%) |
Feb 18, 2009 | 2.565 | 2.583 | 2.388 | 2.551 | 404,125 | +0.00(+0.18%) |
Feb 17, 2009 | 2.506 | 2.547 | 2.397 | 2.547 | 256,575 | -0.07(-2.61%) |
Feb 13, 2009 | 2.629 | 2.647 | 2.606 | 2.615 | 239,111 | -0.06(-2.38%) |
Feb 12, 2009 | 2.683 | 2.688 | 2.579 | 2.679 | 255,878 | -0.02(-0.67%) |
Feb 11, 2009 | 2.710 | 2.738 | 2.674 | 2.697 | 152,440 | -0.01(-0.50%) |
Feb 10, 2009 | 2.751 | 2.774 | 2.683 | 2.710 | 229,924 | -0.02(-0.67%) |
Feb 09, 2009 | 2.738 | 2.783 | 2.715 | 2.729 | 202,611 | -0.04(-1.48%) |
Feb 06, 2009 | 2.697 | 2.842 | 2.660 | 2.770 | 338,399 | +0.11(+4.10%) |
Feb 05, 2009 | 2.674 | 2.683 | 2.629 | 2.660 | 162,173 | -0.02(-0.58%) |
Feb 04, 2009 | 2.756 | 2.788 | 2.642 | 2.676 | 270,463 | -0.11(-3.85%) |
Feb 03, 2009 | 2.747 | 2.797 | 2.724 | 2.783 | 178,106 | +0.03(+0.99%) |
Feb 02, 2009 | 2.701 | 2.756 | 2.624 | 2.756 | 202,565 | +0.03(+1.00%) |
Jan 30, 2009 | 2.765 | 2.779 | 2.651 | 2.729 | 0 | +0.01(+0.33%) |
Jan 29, 2009 | 2.815 | 2.815 | 2.676 | 2.720 | 334,060 | -0.09(-3.24%) |
Jan 28, 2009 | 2.738 | 2.820 | 2.692 | 2.810 | 251,236 | +0.15(+5.64%) |
Jan 27, 2009 | 2.647 | 2.706 | 2.615 | 2.660 | 255,675 | +0.07(+2.63%) |
Jan 26, 2009 | 2.633 | 2.656 | 2.536 | 2.592 | 180,243 | +0.02(+0.71%) |
Jan 23, 2009 | 2.524 | 2.592 | 2.433 | 2.574 | 193,980 | +0.03(+1.07%) |
Jan 22, 2009 | 2.569 | 2.615 | 2.515 | 2.547 | 191,748 | -0.03(-1.23%) |
Jan 21, 2009 | 2.524 | 2.601 | 2.501 | 2.579 | 204,315 | +0.07(+2.90%) |
Jan 20, 2009 | 2.615 | 2.615 | 2.419 | 2.506 | 320,937 | -0.11(-4.34%) |
Jan 16, 2009 | 2.629 | 2.660 | 2.533 | 2.619 | 153,878 | +0.05(+1.95%) |
Jan 15, 2009 | 2.610 | 2.615 | 2.506 | 2.569 | 321,302 | -0.04(-1.57%) |
Jan 14, 2009 | 2.629 | 2.638 | 2.560 | 2.610 | 223,562 | -0.06(-2.38%) |
Jan 13, 2009 | 2.669 | 2.738 | 2.651 | 2.674 | 136,234 | -0.02(-0.68%) |
Jan 12, 2009 | 2.756 | 2.756 | 2.688 | 2.692 | 333,394 | -0.01(-0.53%) |
Jan 09, 2009 | 2.770 | 2.770 | 2.707 | 2.707 | 165,033 | -0.04(-1.46%) |
Jan 08, 2009 | 2.683 | 2.747 | 2.669 | 2.747 | 153,047 | -0.02(-0.82%) |
Jan 07, 2009 | 2.783 | 2.810 | 2.679 | 2.770 | 300,256 | -0.08(-2.72%) |
Jan 06, 2009 | 2.929 | 2.938 | 2.810 | 2.847 | 338,949 | -0.03(-0.95%) |
Jan 05, 2009 | 2.815 | 2.879 | 2.794 | 2.874 | 441,047 | +0.04(+1.28%) |
Jan 02, 2009 | 2.660 | 2.838 | 2.647 | 2.838 | 0 | +0.18(+6.85%) |
Jan 01, 2009 | 2.529 | 2.706 | 2.529 | 2.656 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.529 | 2.706 | 2.529 | 2.656 | 389,724 | +0.09(+3.55%) |
Dec 30, 2008 | 2.501 | 2.565 | 2.424 | 2.565 | 245,584 | +0.10(+4.25%) |
Dec 29, 2008 | 2.438 | 2.497 | 2.424 | 2.460 | 196,634 | +0.00(+0.19%) |
Dec 26, 2008 | 2.442 | 2.456 | 2.369 | 2.456 | 231,109 | +0.01(+0.56%) |
Dec 24, 2008 | 2.365 | 2.488 | 2.360 | 2.442 | 172,910 | +0.08(+3.47%) |
Dec 23, 2008 | 2.401 | 2.407 | 2.351 | 2.360 | 270,676 | -0.05(-1.89%) |
Dec 22, 2008 | 2.310 | 2.469 | 2.310 | 2.406 | 368,876 | +0.08(+3.52%) |
Dec 19, 2008 | 2.228 | 2.385 | 2.201 | 2.324 | 341,189 | +0.10(+4.29%) |
Dec 18, 2008 | 2.169 | 2.228 | 2.124 | 2.228 | 370,272 | +0.11(+5.15%) |
Dec 17, 2008 | 2.042 | 2.119 | 2.015 | 2.119 | 230,907 | +0.07(+3.33%) |
Dec 16, 2008 | 1.987 | 2.069 | 1.960 | 2.051 | 353,305 | +0.07(+3.44%) |
Dec 15, 2008 | 2.037 | 2.037 | 1.946 | 1.983 | 183,372 | -0.05(-2.46%) |
Dec 12, 2008 | 2.024 | 2.042 | 1.915 | 2.033 | 287,298 | -0.00(-0.22%) |
Dec 11, 2008 | 1.978 | 2.087 | 1.978 | 2.037 | 341,211 | -0.08(-3.66%) |
Dec 10, 2008 | 2.060 | 2.115 | 1.996 | 2.115 | 307,420 | +0.06(+2.88%) |
Dec 09, 2008 | 2.083 | 2.142 | 2.006 | 2.056 | 222,131 | -0.09(-4.03%) |
Dec 08, 2008 | 2.151 | 2.198 | 2.115 | 2.142 | 321,392 | +0.00(+0.21%) |
Dec 05, 2008 | 2.224 | 2.224 | 1.924 | 2.137 | 261,861 | -0.01(-0.63%) |
Dec 04, 2008 | 2.033 | 2.160 | 2.019 | 2.151 | 311,889 | -0.03(-1.46%) |
Dec 03, 2008 | 2.147 | 2.247 | 2.051 | 2.183 | 294,407 | -0.03(-1.23%) |
Dec 02, 2008 | 2.306 | 2.306 | 2.037 | 2.210 | 323,857 | +0.10(+4.52%) |