Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.020 | 2.138 | 2.007 | 2.088 | 0 | +0.03(+1.55%) |
Feb 26, 2009 | 2.057 | 2.102 | 2.043 | 2.057 | 1,787,462 | +0.03(+1.69%) |
Feb 25, 2009 | 2.050 | 2.066 | 1.902 | 2.022 | 1,583,503 | +0.02(+1.14%) |
Feb 24, 2009 | 1.877 | 2.020 | 1.877 | 2.000 | 1,413,315 | +0.11(+5.77%) |
Feb 23, 2009 | 2.025 | 2.061 | 1.875 | 1.891 | 966,677 | -0.13(-6.52%) |
Feb 20, 2009 | 2.007 | 2.052 | 1.988 | 2.022 | 0 | -0.02(-1.11%) |
Feb 19, 2009 | 2.079 | 2.095 | 2.029 | 2.045 | 1,672,329 | +0.00(+0.00%) |
Feb 18, 2009 | 2.100 | 2.109 | 2.025 | 2.045 | 1,335,059 | -0.03(-1.64%) |
Feb 17, 2009 | 2.127 | 2.127 | 2.059 | 2.079 | 1,791,862 | -0.14(-6.25%) |
Feb 13, 2009 | 2.200 | 2.238 | 2.175 | 2.218 | 927,582 | +0.00(+0.00%) |
Feb 12, 2009 | 2.168 | 2.266 | 2.141 | 2.218 | 1,446,156 | +0.01(+0.52%) |
Feb 11, 2009 | 2.207 | 2.277 | 2.161 | 2.207 | 1,727,028 | +0.03(+1.46%) |
Feb 10, 2009 | 2.227 | 2.282 | 2.127 | 2.175 | 1,637,652 | -0.03(-1.44%) |
Feb 09, 2009 | 2.211 | 2.234 | 2.184 | 2.207 | 1,058,354 | -0.00(-0.21%) |
Feb 06, 2009 | 2.168 | 2.229 | 2.154 | 2.211 | 1,493,951 | +0.05(+2.21%) |
Feb 05, 2009 | 2.120 | 2.218 | 2.097 | 2.163 | 2,072,417 | +0.03(+1.60%) |
Feb 04, 2009 | 2.134 | 2.225 | 2.093 | 2.129 | 1,691,485 | +0.03(+1.30%) |
Feb 03, 2009 | 2.079 | 2.125 | 2.075 | 2.102 | 1,179,956 | -0.04(-1.80%) |
Feb 02, 2009 | 2.043 | 2.152 | 2.043 | 2.141 | 1,221,779 | +0.04(+1.95%) |
Jan 30, 2009 | 2.136 | 2.150 | 2.097 | 2.100 | 0 | -0.05(-2.22%) |
Jan 29, 2009 | 2.175 | 2.195 | 2.136 | 2.147 | 1,382,339 | -0.05(-2.27%) |
Jan 28, 2009 | 2.197 | 2.227 | 2.159 | 2.197 | 741,604 | +0.05(+2.33%) |
Jan 27, 2009 | 2.154 | 2.182 | 2.126 | 2.147 | 1,247,967 | -0.04(-1.66%) |
Jan 26, 2009 | 2.172 | 2.222 | 2.157 | 2.184 | 1,035,520 | +0.00(+0.00%) |
Jan 23, 2009 | 2.093 | 2.200 | 2.054 | 2.184 | 2,092,792 | +0.05(+2.13%) |
Jan 22, 2009 | 2.220 | 2.238 | 2.120 | 2.138 | 2,500,850 | -0.16(-7.11%) |
Jan 21, 2009 | 2.250 | 2.322 | 2.195 | 2.302 | 2,908,239 | +0.10(+4.54%) |
Jan 20, 2009 | 2.313 | 2.354 | 2.166 | 2.202 | 3,438,923 | -0.27(-11.10%) |
Jan 16, 2009 | 2.479 | 2.552 | 2.406 | 2.477 | 0 | -0.02(-1.00%) |
Jan 15, 2009 | 2.395 | 2.518 | 2.329 | 2.502 | 1,684,387 | +0.06(+2.42%) |
Jan 14, 2009 | 2.406 | 2.452 | 2.343 | 2.443 | 2,920,851 | -0.04(-1.74%) |
Jan 13, 2009 | 2.463 | 2.513 | 2.418 | 2.486 | 1,373,674 | +0.01(+0.55%) |
Jan 12, 2009 | 2.500 | 2.509 | 2.397 | 2.472 | 2,125,766 | -0.05(-1.98%) |
Jan 09, 2009 | 2.468 | 2.543 | 2.404 | 2.522 | 1,672,060 | +0.08(+3.35%) |
Jan 08, 2009 | 2.493 | 2.534 | 2.429 | 2.441 | 1,686,481 | -0.09(-3.59%) |
Jan 07, 2009 | 2.547 | 2.566 | 2.445 | 2.531 | 1,523,431 | -0.09(-3.38%) |
Jan 06, 2009 | 2.543 | 2.668 | 2.516 | 2.620 | 2,990,367 | +0.11(+4.44%) |
Jan 05, 2009 | 2.486 | 2.547 | 2.447 | 2.509 | 1,489,986 | -0.02(-0.63%) |
Jan 02, 2009 | 2.395 | 2.572 | 2.386 | 2.525 | 0 | +0.13(+5.41%) |
Jan 01, 2009 | 2.377 | 2.443 | 2.334 | 2.395 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.377 | 2.443 | 2.334 | 2.395 | 906,785 | +0.02(+0.76%) |
Dec 30, 2008 | 2.391 | 2.456 | 2.354 | 2.377 | 1,747,817 | +0.11(+4.91%) |
Dec 29, 2008 | 2.295 | 2.309 | 2.236 | 2.266 | 1,007,374 | -0.09(-3.76%) |
Dec 26, 2008 | 2.338 | 2.361 | 2.302 | 2.354 | 0 | +0.07(+3.08%) |
Dec 24, 2008 | 2.320 | 2.409 | 2.259 | 2.284 | 1,078,821 | -0.05(-2.14%) |
Dec 23, 2008 | 2.404 | 2.404 | 2.309 | 2.334 | 1,027,713 | -0.08(-3.30%) |
Dec 22, 2008 | 2.456 | 2.456 | 2.354 | 2.413 | 1,543,383 | -0.09(-3.72%) |
Dec 19, 2008 | 2.550 | 2.584 | 2.466 | 2.506 | 1,430,468 | +0.01(+0.55%) |
Dec 18, 2008 | 2.495 | 2.595 | 2.438 | 2.493 | 4,134,018 | +0.02(+1.01%) |
Dec 17, 2008 | 2.452 | 2.509 | 2.422 | 2.468 | 5,414,823 | -0.14(-5.40%) |
Dec 16, 2008 | 2.425 | 2.622 | 2.413 | 2.609 | 2,645,326 | +0.19(+7.69%) |
Dec 15, 2008 | 2.434 | 2.496 | 2.372 | 2.422 | 1,792,065 | -0.08(-3.18%) |
Dec 12, 2008 | 2.347 | 2.525 | 2.343 | 2.502 | 0 | +0.14(+5.76%) |
Dec 11, 2008 | 2.354 | 2.454 | 2.334 | 2.366 | 4,195,239 | -0.05(-2.07%) |
Dec 10, 2008 | 2.454 | 2.504 | 2.343 | 2.416 | 2,305,349 | -0.07(-2.74%) |
Dec 09, 2008 | 2.486 | 2.577 | 2.427 | 2.484 | 2,774,716 | -0.02(-0.64%) |
Dec 08, 2008 | 2.527 | 2.581 | 2.468 | 2.500 | 3,785,839 | -0.07(-2.83%) |
Dec 05, 2008 | 2.363 | 2.602 | 2.320 | 2.572 | 0 | +0.14(+5.60%) |
Dec 04, 2008 | 2.495 | 2.518 | 2.375 | 2.436 | 2,027,870 | -0.05(-2.01%) |
Dec 03, 2008 | 2.470 | 2.584 | 2.418 | 2.486 | 2,096,968 | -0.10(-3.95%) |
Dec 02, 2008 | 2.488 | 2.604 | 2.461 | 2.588 | 1,754,470 | +0.20(+8.27%) |