Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.922 | 1.996 | 1.913 | 1.987 | 11,502 | -0.04(-1.81%) |
Feb 26, 2009 | 2.023 | 2.032 | 1.877 | 2.023 | 1,708 | +0.01(+0.45%) |
Feb 25, 2009 | 2.032 | 2.032 | 2.014 | 2.014 | 5,351 | -0.02(-0.90%) |
Feb 24, 2009 | 2.073 | 2.073 | 2.032 | 2.032 | 382 | -0.01(-0.39%) |
Feb 23, 2009 | 2.060 | 2.078 | 2.040 | 2.040 | 655 | -0.06(-2.67%) |
Feb 20, 2009 | 2.115 | 2.115 | 2.060 | 2.096 | 7,700 | -0.01(-0.43%) |
Feb 18, 2009 | 2.078 | 2.106 | 2.106 | 2.106 | 6,444 | -0.04(-1.92%) |
Feb 17, 2009 | 2.137 | 2.147 | 2.124 | 2.147 | 573 | -0.21(-8.75%) |
Feb 12, 2009 | 2.280 | 2.353 | 2.353 | 2.353 | 3,386 | +0.25(+11.74%) |
Feb 11, 2009 | 2.197 | 2.197 | 2.106 | 2.106 | 4,539 | -0.18(-8.00%) |
Feb 10, 2009 | 2.307 | 2.307 | 2.289 | 2.289 | 3,972 | -0.09(-3.85%) |
Feb 09, 2009 | 2.380 | 2.380 | 2.380 | 2.380 | 218 | +0.01(+0.39%) |
Feb 06, 2009 | 2.490 | 2.490 | 2.289 | 2.371 | 3,781 | +0.08(+3.60%) |
Feb 05, 2009 | 2.289 | 2.463 | 2.289 | 2.289 | 7,524 | +0.04(+1.63%) |
Feb 04, 2009 | 2.172 | 2.481 | 2.106 | 2.252 | 9,666 | +0.23(+11.31%) |
Feb 03, 2009 | 2.499 | 2.554 | 2.005 | 2.023 | 32,989 | -0.46(-18.45%) |
Feb 02, 2009 | 2.655 | 2.655 | 2.481 | 2.481 | 11,141 | -0.13(-4.91%) |
Jan 30, 2009 | 2.701 | 2.701 | 2.572 | 2.609 | 3,326 | -0.19(-6.86%) |
Jan 29, 2009 | 2.691 | 2.801 | 2.691 | 2.801 | 655 | +0.04(+1.32%) |
Jan 28, 2009 | 2.746 | 2.765 | 2.746 | 2.765 | 4,816 | +0.02(+0.67%) |
Jan 27, 2009 | 2.710 | 2.746 | 2.710 | 2.746 | 2,102 | +0.07(+2.74%) |
Jan 22, 2009 | 2.691 | 2.673 | 2.673 | 2.673 | 1,638 | -0.05(-2.01%) |
Jan 21, 2009 | 2.756 | 2.756 | 2.673 | 2.728 | 4,846 | -0.02(-0.67%) |
Jan 20, 2009 | 2.756 | 2.756 | 2.746 | 2.746 | 2,257 | -0.13(-4.46%) |
Jan 16, 2009 | 2.865 | 2.874 | 2.765 | 2.874 | 9,667 | -0.10(-3.29%) |
Jan 15, 2009 | 2.972 | 2.972 | 2.972 | 2.972 | 409 | +0.04(+1.46%) |
Jan 13, 2009 | 2.929 | 2.929 | 2.929 | 2.929 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 3.277 | 3.277 | 2.929 | 2.929 | 4,778 | -0.28(-8.83%) |
Jan 09, 2009 | 3.341 | 3.341 | 2.984 | 3.213 | 5,144 | -0.08(-2.50%) |
Jan 08, 2009 | 3.149 | 3.296 | 3.149 | 3.296 | 5,243 | +0.11(+3.45%) |
Jan 07, 2009 | 3.094 | 3.213 | 3.094 | 3.186 | 4,587 | +0.08(+2.66%) |
Jan 06, 2009 | 2.993 | 3.103 | 2.810 | 3.103 | 3,723 | +0.11(+3.67%) |
Jan 05, 2009 | 2.911 | 3.021 | 2.756 | 2.994 | 6,002 | +0.11(+3.81%) |
Jan 02, 2009 | 2.545 | 2.929 | 2.508 | 2.884 | 15,572 | +0.40(+16.24%) |
Dec 31, 2008 | 2.426 | 2.481 | 2.353 | 2.481 | 3,646 | +0.05(+2.26%) |
Dec 30, 2008 | 2.316 | 2.426 | 2.289 | 2.426 | 6,900 | +0.05(+1.92%) |
Dec 29, 2008 | 2.389 | 2.389 | 2.344 | 2.380 | 4,642 | -0.14(-5.45%) |
Dec 26, 2008 | 2.399 | 2.527 | 2.399 | 2.518 | 1,092 | +0.08(+3.38%) |
Dec 24, 2008 | 2.417 | 2.453 | 2.417 | 2.435 | 1,119 | +0.06(+2.31%) |
Dec 23, 2008 | 2.426 | 2.426 | 2.380 | 2.380 | 5,516 | -0.11(-4.41%) |
Dec 22, 2008 | 2.527 | 2.527 | 2.415 | 2.490 | 2,840 | -0.09(-3.55%) |
Dec 19, 2008 | 2.728 | 2.728 | 2.518 | 2.582 | 5,918 | -0.13(-4.73%) |
Dec 18, 2008 | 2.472 | 2.722 | 2.472 | 2.710 | 18,644 | +0.24(+9.63%) |
Dec 17, 2008 | 2.426 | 2.472 | 2.380 | 2.472 | 6,467 | +0.05(+1.89%) |
Dec 16, 2008 | 2.499 | 2.582 | 2.380 | 2.426 | 6,226 | -0.05(-2.21%) |
Dec 15, 2008 | 2.481 | 2.527 | 2.481 | 2.481 | 18,023 | +0.00(+0.00%) |
Dec 12, 2008 | 2.573 | 2.573 | 2.481 | 2.481 | 5,352 | -0.08(-3.21%) |
Dec 11, 2008 | 2.463 | 2.655 | 2.463 | 2.563 | 7,479 | +0.10(+4.09%) |
Dec 10, 2008 | 2.499 | 2.563 | 2.426 | 2.463 | 3,453 | +0.04(+1.51%) |
Dec 09, 2008 | 2.426 | 2.453 | 2.380 | 2.426 | 14,473 | +0.03(+1.15%) |
Dec 08, 2008 | 2.472 | 2.518 | 2.289 | 2.399 | 5,024 | +0.04(+1.55%) |
Dec 05, 2008 | 2.298 | 2.435 | 2.289 | 2.362 | 20,076 | +0.06(+2.79%) |
Dec 04, 2008 | 2.426 | 2.426 | 2.298 | 2.298 | 3,468 | -0.13(-5.28%) |
Dec 03, 2008 | 2.426 | 2.472 | 2.417 | 2.426 | 9,054 | +0.05(+1.92%) |
Dec 02, 2008 | 2.453 | 2.463 | 2.380 | 2.380 | 9,284 | -0.07(-2.99%) |