Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.826 | 2.853 | 2.685 | 2.826 | 5,962 | -0.13(-4.32%) |
Feb 26, 2009 | 2.812 | 2.953 | 2.812 | 2.953 | 2,014 | +0.00(+0.00%) |
Feb 25, 2009 | 3.020 | 3.020 | 2.886 | 2.953 | 18,733 | +0.10(+3.53%) |
Feb 24, 2009 | 2.853 | 3.108 | 2.853 | 2.853 | 1,933 | +0.01(+0.24%) |
Feb 23, 2009 | 2.792 | 2.920 | 2.685 | 2.846 | 3,429 | -0.11(-3.64%) |
Feb 20, 2009 | 3.000 | 3.000 | 2.685 | 2.953 | 17,394 | +0.23(+8.37%) |
Feb 19, 2009 | 2.732 | 2.732 | 2.685 | 2.725 | 2,543 | -0.03(-0.98%) |
Feb 18, 2009 | 2.752 | 2.752 | 2.752 | 2.752 | 297 | -0.39(-12.43%) |
Feb 17, 2009 | 3.143 | 3.143 | 3.143 | 3.143 | 148 | +0.31(+10.95%) |
Feb 13, 2009 | 3.275 | 3.356 | 2.833 | 2.833 | 1,337 | -0.05(-1.86%) |
Feb 12, 2009 | 2.886 | 2.886 | 2.886 | 2.886 | 148 | -0.13(-4.44%) |
Feb 11, 2009 | 2.893 | 3.020 | 2.893 | 3.020 | 297 | -0.02(-0.55%) |
Feb 09, 2009 | 2.953 | 3.037 | 3.037 | 3.037 | 2,830 | +0.28(+10.10%) |
Feb 06, 2009 | 2.718 | 3.020 | 2.718 | 2.759 | 3,873 | +0.07(+2.75%) |
Feb 05, 2009 | 2.685 | 2.685 | 2.685 | 2.685 | 260 | -0.07(-2.68%) |
Feb 04, 2009 | 2.759 | 2.759 | 2.759 | 2.759 | 148 | -0.17(-5.73%) |
Feb 03, 2009 | 3.054 | 3.054 | 2.926 | 2.926 | 1,403 | -0.09(-3.11%) |
Feb 02, 2009 | 3.020 | 3.067 | 3.020 | 3.020 | 893 | +0.00(+0.00%) |
Jan 30, 2009 | 3.020 | 3.020 | 3.020 | 3.020 | 196 | -0.34(-10.18%) |
Jan 29, 2009 | 3.369 | 3.517 | 3.101 | 3.363 | 2,383 | -0.23(-6.36%) |
Jan 27, 2009 | 3.423 | 3.591 | 3.591 | 3.591 | 893 | -0.13(-3.60%) |
Jan 26, 2009 | 3.786 | 3.906 | 3.618 | 3.725 | 2,830 | -0.11(-2.97%) |
Jan 23, 2009 | 3.833 | 3.839 | 3.833 | 3.839 | 595 | +0.15(+4.00%) |
Jan 22, 2009 | 3.692 | 3.692 | 3.517 | 3.692 | 7,033 | -0.01(-0.36%) |
Jan 21, 2009 | 3.953 | 3.960 | 3.705 | 3.705 | 2,830 | -0.09(-2.47%) |
Jan 20, 2009 | 3.765 | 3.806 | 3.765 | 3.799 | 2,681 | -0.29(-7.06%) |
Jan 16, 2009 | 4.088 | 4.088 | 4.088 | 4.088 | 148 | +0.03(+0.66%) |
Jan 15, 2009 | 3.913 | 4.061 | 3.906 | 4.061 | 2,203 | -0.01(-0.33%) |
Jan 14, 2009 | 3.698 | 4.235 | 3.698 | 4.074 | 4,842 | +0.32(+8.39%) |
Jan 13, 2009 | 3.846 | 4.007 | 3.718 | 3.759 | 38,903 | +0.07(+2.00%) |
Jan 12, 2009 | 3.692 | 3.692 | 3.685 | 3.685 | 926 | +0.32(+9.58%) |
Jan 09, 2009 | 3.363 | 3.363 | 3.363 | 3.363 | 148 | -0.56(-14.21%) |
Jan 08, 2009 | 4.014 | 4.014 | 3.920 | 3.920 | 297 | +0.01(+0.34%) |
Jan 07, 2009 | 3.715 | 3.987 | 3.715 | 3.906 | 1,643 | +0.26(+7.18%) |
Jan 06, 2009 | 3.497 | 3.651 | 3.497 | 3.645 | 76,384 | +0.22(+6.47%) |
Jan 05, 2009 | 3.155 | 3.423 | 3.155 | 3.423 | 6,033 | +0.34(+10.87%) |
Jan 02, 2009 | 2.866 | 3.088 | 2.866 | 3.088 | 2,645 | +0.05(+1.77%) |
Dec 31, 2008 | 3.034 | 3.034 | 3.034 | 3.034 | 148 | -0.02(-0.66%) |
Dec 30, 2008 | 3.020 | 3.088 | 2.833 | 3.054 | 33,408 | +0.04(+1.34%) |
Dec 29, 2008 | 2.879 | 3.020 | 2.879 | 3.014 | 3,128 | -0.02(-0.66%) |
Dec 26, 2008 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 3.188 | 3.188 | 2.752 | 3.034 | 7,282 | +0.03(+1.12%) |
Dec 23, 2008 | 3.088 | 3.638 | 2.752 | 3.000 | 920,296 | -0.06(-1.97%) |
Dec 22, 2008 | 3.108 | 3.826 | 3.061 | 3.061 | 558 | +0.07(+2.47%) |
Dec 19, 2008 | 3.423 | 3.423 | 2.987 | 2.987 | 14,338 | -0.38(-11.18%) |
Dec 18, 2008 | 3.356 | 3.363 | 3.356 | 3.363 | 2,234 | -0.08(-2.34%) |
Dec 17, 2008 | 3.343 | 3.839 | 3.289 | 3.443 | 6,924 | +0.45(+15.02%) |
Dec 16, 2008 | 2.926 | 3.316 | 2.926 | 2.994 | 6,711 | +0.14(+4.94%) |
Dec 15, 2008 | 2.752 | 2.853 | 2.752 | 2.853 | 152,729 | +0.10(+3.66%) |
Dec 12, 2008 | 2.792 | 2.853 | 2.752 | 2.752 | 3,128 | +0.03(+1.23%) |
Dec 11, 2008 | 2.879 | 2.879 | 2.718 | 2.718 | 30,322 | -0.02(-0.74%) |
Dec 10, 2008 | 2.913 | 2.913 | 2.685 | 2.739 | 589,264 | -0.45(-14.11%) |
Dec 09, 2008 | 3.188 | 3.188 | 3.188 | 3.188 | 148 | +0.38(+13.63%) |
Dec 08, 2008 | 3.390 | 3.390 | 2.806 | 2.806 | 595 | -0.58(-17.23%) |
Dec 05, 2008 | 3.108 | 3.390 | 2.685 | 3.390 | 120,444 | +0.21(+6.54%) |
Dec 04, 2008 | 3.356 | 3.356 | 3.161 | 3.182 | 6,401 | -0.24(-7.06%) |
Dec 03, 2008 | 3.410 | 3.524 | 3.356 | 3.423 | 19,213 | +0.01(+0.20%) |
Dec 02, 2008 | 3.322 | 3.416 | 3.322 | 3.416 | 10,481 | -0.01(-0.20%) |