Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.499 | 2.614 | 2.438 | 2.614 | 51,168 | +0.11(+4.26%) |
Feb 26, 2009 | 2.476 | 2.789 | 2.454 | 2.507 | 79,050 | +0.00(+0.00%) |
Feb 25, 2009 | 2.438 | 2.705 | 2.438 | 2.507 | 24,613 | -0.08(-3.24%) |
Feb 24, 2009 | 2.499 | 2.621 | 2.324 | 2.591 | 59,567 | +0.08(+3.03%) |
Feb 23, 2009 | 2.530 | 2.553 | 2.507 | 2.515 | 36,653 | +0.01(+0.30%) |
Feb 20, 2009 | 2.438 | 2.553 | 2.431 | 2.507 | 36,609 | +0.05(+1.86%) |
Feb 19, 2009 | 2.568 | 2.636 | 2.416 | 2.461 | 58,260 | -0.18(-6.92%) |
Feb 18, 2009 | 2.545 | 2.690 | 2.545 | 2.644 | 6,824 | -0.02(-0.57%) |
Feb 17, 2009 | 2.591 | 2.675 | 2.522 | 2.659 | 53,963 | +0.05(+2.05%) |
Feb 13, 2009 | 2.804 | 2.812 | 2.591 | 2.606 | 186,210 | -0.18(-6.56%) |
Feb 12, 2009 | 2.797 | 2.827 | 2.758 | 2.789 | 25,033 | -0.05(-1.61%) |
Feb 11, 2009 | 2.781 | 2.842 | 2.751 | 2.835 | 11,601 | +0.05(+1.64%) |
Feb 10, 2009 | 2.743 | 2.812 | 2.736 | 2.789 | 48,753 | -0.02(-0.54%) |
Feb 09, 2009 | 2.697 | 2.949 | 2.682 | 2.804 | 27,034 | +0.20(+7.60%) |
Feb 06, 2009 | 2.385 | 2.789 | 2.370 | 2.606 | 14,501 | +0.18(+7.21%) |
Feb 05, 2009 | 2.469 | 2.484 | 2.156 | 2.431 | 23,681 | +0.07(+2.90%) |
Feb 04, 2009 | 2.461 | 2.522 | 2.362 | 2.362 | 13,005 | -0.15(-6.06%) |
Feb 03, 2009 | 2.446 | 2.553 | 2.446 | 2.515 | 28,483 | +0.06(+2.33%) |
Feb 02, 2009 | 2.476 | 2.515 | 2.408 | 2.457 | 30,840 | -0.05(-1.98%) |
Jan 30, 2009 | 2.469 | 2.553 | 2.469 | 2.507 | 57,938 | -0.01(-0.30%) |
Jan 29, 2009 | 2.553 | 2.553 | 2.492 | 2.515 | 3,544 | +0.02(+0.61%) |
Jan 28, 2009 | 2.530 | 2.553 | 2.332 | 2.499 | 20,168 | -0.03(-1.20%) |
Jan 27, 2009 | 2.301 | 2.530 | 2.301 | 2.530 | 28,215 | +0.03(+1.22%) |
Jan 26, 2009 | 2.278 | 2.499 | 2.263 | 2.499 | 32,559 | +0.18(+7.89%) |
Jan 23, 2009 | 2.225 | 2.316 | 2.217 | 2.316 | 8,267 | +0.06(+2.70%) |
Jan 22, 2009 | 2.271 | 2.309 | 2.217 | 2.256 | 64,650 | -0.01(-0.34%) |
Jan 21, 2009 | 2.385 | 2.385 | 2.210 | 2.263 | 82,110 | -0.15(-6.31%) |
Jan 20, 2009 | 2.446 | 2.515 | 2.309 | 2.416 | 15,616 | -0.08(-3.35%) |
Jan 16, 2009 | 2.446 | 2.499 | 2.446 | 2.499 | 2,493 | +0.05(+2.18%) |
Jan 15, 2009 | 2.256 | 2.484 | 2.256 | 2.446 | 32,147 | -0.03(-1.23%) |
Jan 14, 2009 | 2.408 | 2.476 | 2.248 | 2.476 | 10,275 | +0.01(+0.31%) |
Jan 13, 2009 | 2.332 | 2.507 | 2.332 | 2.469 | 14,677 | -0.02(-0.92%) |
Jan 12, 2009 | 2.431 | 2.499 | 2.134 | 2.492 | 6,880 | +0.02(+0.62%) |
Jan 09, 2009 | 2.263 | 2.476 | 2.233 | 2.476 | 25,393 | +0.17(+7.26%) |
Jan 08, 2009 | 2.309 | 2.324 | 2.278 | 2.309 | 50,075 | +0.04(+1.68%) |
Jan 07, 2009 | 2.484 | 2.522 | 2.271 | 2.271 | 72,572 | -0.28(-11.04%) |
Jan 06, 2009 | 2.515 | 2.568 | 2.492 | 2.553 | 97,178 | -0.06(-2.33%) |
Jan 05, 2009 | 2.377 | 2.659 | 2.286 | 2.614 | 31,575 | +0.19(+7.86%) |
Jan 02, 2009 | 2.278 | 2.423 | 1.951 | 2.423 | 49,983 | +0.11(+4.61%) |
Dec 31, 2008 | 2.210 | 2.446 | 2.141 | 2.316 | 196,008 | +0.11(+4.83%) |
Dec 30, 2008 | 2.111 | 2.316 | 2.103 | 2.210 | 86,589 | +0.10(+4.69%) |
Dec 29, 2008 | 2.141 | 2.158 | 2.103 | 2.111 | 40,420 | +0.00(+0.00%) |
Dec 26, 2008 | 1.958 | 2.134 | 1.951 | 2.111 | 55,450 | +0.06(+2.97%) |
Dec 24, 2008 | 2.042 | 2.088 | 1.958 | 2.050 | 54,070 | -0.02(-0.74%) |
Dec 23, 2008 | 2.179 | 2.195 | 2.027 | 2.065 | 103,717 | -0.15(-6.87%) |
Dec 22, 2008 | 2.316 | 2.347 | 2.111 | 2.217 | 58,136 | +0.01(+0.34%) |
Dec 19, 2008 | 2.507 | 2.507 | 2.172 | 2.210 | 134,873 | -0.19(-7.94%) |
Dec 18, 2008 | 2.507 | 2.515 | 2.377 | 2.400 | 157,758 | -0.05(-1.87%) |
Dec 17, 2008 | 2.271 | 2.446 | 2.271 | 2.446 | 51,488 | +0.21(+9.18%) |
Dec 16, 2008 | 2.263 | 2.286 | 2.225 | 2.240 | 2,099 | +0.01(+0.34%) |
Dec 15, 2008 | 2.271 | 2.393 | 2.233 | 2.233 | 39,632 | -0.11(-4.56%) |
Dec 12, 2008 | 2.294 | 2.339 | 2.225 | 2.339 | 9,313 | -0.02(-0.97%) |
Dec 11, 2008 | 2.614 | 2.614 | 2.362 | 2.362 | 13,110 | -0.13(-5.20%) |
Dec 10, 2008 | 2.545 | 2.687 | 2.454 | 2.492 | 26,672 | -0.02(-0.61%) |
Dec 09, 2008 | 2.416 | 2.515 | 2.332 | 2.507 | 18,282 | +0.02(+0.92%) |
Dec 08, 2008 | 2.202 | 2.507 | 1.958 | 2.484 | 322,980 | +0.30(+13.59%) |
Dec 05, 2008 | 2.004 | 2.210 | 1.935 | 2.187 | 149,328 | +0.24(+12.11%) |
Dec 04, 2008 | 2.126 | 2.126 | 1.951 | 1.951 | 173,557 | -0.03(-1.54%) |
Dec 03, 2008 | 2.004 | 2.126 | 1.905 | 1.981 | 140,560 | +0.02(+0.78%) |
Dec 02, 2008 | 2.172 | 2.172 | 1.867 | 1.966 | 120,529 | -0.15(-7.19%) |