Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.338 | 1.413 | 1.295 | 1.404 | 0 | +0.05(+3.87%) |
Feb 26, 2009 | 1.522 | 1.539 | 1.295 | 1.352 | 4,053,836 | -0.14(-9.62%) |
Feb 25, 2009 | 1.517 | 1.622 | 1.338 | 1.495 | 3,806,911 | -0.05(-3.11%) |
Feb 24, 2009 | 1.426 | 1.543 | 1.360 | 1.543 | 6,067,997 | +0.16(+11.67%) |
Feb 23, 2009 | 1.565 | 1.591 | 1.373 | 1.382 | 3,787,631 | -0.16(-10.45%) |
Feb 20, 2009 | 1.461 | 1.552 | 1.378 | 1.543 | 4,168,716 | +0.07(+5.04%) |
Feb 19, 2009 | 1.696 | 1.722 | 1.452 | 1.469 | 2,727,637 | -0.21(-12.47%) |
Feb 18, 2009 | 1.700 | 1.744 | 1.583 | 1.679 | 2,051,951 | +0.01(+0.52%) |
Feb 17, 2009 | 1.748 | 1.792 | 1.661 | 1.670 | 3,636,023 | -0.12(-6.81%) |
Feb 13, 2009 | 1.849 | 1.927 | 1.774 | 1.792 | 3,204,807 | -0.09(-4.86%) |
Feb 12, 2009 | 1.801 | 1.940 | 1.744 | 1.883 | 3,578,407 | +0.03(+1.89%) |
Feb 11, 2009 | 1.853 | 1.866 | 1.722 | 1.849 | 2,998,203 | +0.02(+1.19%) |
Feb 10, 2009 | 2.014 | 2.136 | 1.818 | 1.827 | 4,519,641 | -0.22(-10.66%) |
Feb 09, 2009 | 1.988 | 2.045 | 1.918 | 2.045 | 1,475,173 | +0.02(+0.86%) |
Feb 06, 2009 | 1.875 | 2.032 | 1.831 | 2.027 | 3,804,804 | +0.15(+8.14%) |
Feb 05, 2009 | 1.827 | 1.944 | 1.748 | 1.875 | 2,886,576 | +0.03(+1.65%) |
Feb 04, 2009 | 1.949 | 1.975 | 1.831 | 1.844 | 2,263,094 | -0.11(-5.58%) |
Feb 03, 2009 | 2.001 | 2.040 | 1.901 | 1.953 | 2,007,213 | -0.07(-3.45%) |
Feb 02, 2009 | 1.931 | 2.027 | 1.840 | 2.023 | 3,071,729 | +0.09(+4.74%) |
Jan 30, 2009 | 2.162 | 2.197 | 1.918 | 1.931 | 0 | -0.18(-8.66%) |
Jan 29, 2009 | 2.245 | 2.306 | 2.106 | 2.115 | 3,708,299 | -0.20(-8.83%) |
Jan 28, 2009 | 2.197 | 2.328 | 2.101 | 2.319 | 3,512,563 | +0.24(+11.76%) |
Jan 27, 2009 | 2.067 | 2.162 | 2.053 | 2.075 | 1,841,689 | +0.02(+0.85%) |
Jan 26, 2009 | 2.101 | 2.206 | 2.014 | 2.058 | 2,098,460 | -0.05(-2.48%) |
Jan 23, 2009 | 1.844 | 2.115 | 1.844 | 2.110 | 3,273,831 | +0.13(+6.37%) |
Jan 22, 2009 | 2.027 | 2.167 | 1.931 | 1.984 | 3,876,403 | -0.15(-7.14%) |
Jan 21, 2009 | 1.796 | 2.136 | 1.796 | 2.136 | 4,542,307 | +0.39(+22.50%) |
Jan 20, 2009 | 2.032 | 2.101 | 1.744 | 1.744 | 4,773,256 | -0.41(-19.19%) |
Jan 16, 2009 | 2.223 | 2.223 | 2.014 | 2.158 | 4,477,164 | +0.02(+1.02%) |
Jan 15, 2009 | 2.223 | 2.289 | 2.023 | 2.136 | 5,780,882 | -0.10(-4.48%) |
Jan 14, 2009 | 2.315 | 2.455 | 2.228 | 2.237 | 3,249,887 | -0.16(-6.56%) |
Jan 13, 2009 | 2.372 | 2.651 | 2.228 | 2.394 | 4,427,707 | +0.22(+10.24%) |
Jan 12, 2009 | 2.450 | 2.459 | 2.136 | 2.171 | 2,687,706 | -0.27(-10.91%) |
Jan 09, 2009 | 2.420 | 2.472 | 2.354 | 2.437 | 3,327,806 | +0.05(+2.01%) |
Jan 08, 2009 | 2.359 | 2.533 | 2.359 | 2.389 | 2,172,436 | +0.03(+1.11%) |
Jan 07, 2009 | 2.441 | 2.524 | 2.359 | 2.363 | 2,617,026 | -0.20(-7.82%) |
Jan 06, 2009 | 2.162 | 2.598 | 2.154 | 2.564 | 4,348,830 | +0.46(+21.74%) |
Jan 05, 2009 | 2.145 | 2.215 | 2.071 | 2.106 | 3,082,978 | -0.06(-2.62%) |
Jan 02, 2009 | 2.193 | 2.241 | 2.097 | 2.162 | 0 | -0.02(-0.80%) |
Jan 01, 2009 | 2.036 | 2.210 | 1.975 | 2.180 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.036 | 2.210 | 1.975 | 2.180 | 3,396,140 | +0.13(+6.16%) |
Dec 30, 2008 | 2.006 | 2.106 | 1.975 | 2.053 | 2,034,753 | +0.07(+3.29%) |
Dec 29, 2008 | 2.285 | 2.285 | 1.949 | 1.988 | 2,550,874 | -0.33(-14.12%) |
Dec 26, 2008 | 2.332 | 2.372 | 2.193 | 2.315 | 1,028,436 | -0.00(-0.19%) |
Dec 24, 2008 | 2.258 | 2.319 | 2.184 | 2.319 | 667,726 | +0.06(+2.70%) |
Dec 23, 2008 | 2.171 | 2.289 | 2.171 | 2.258 | 2,955,756 | +0.06(+2.57%) |
Dec 22, 2008 | 2.354 | 2.354 | 2.097 | 2.202 | 4,369,615 | -0.16(-6.65%) |
Dec 19, 2008 | 2.180 | 2.398 | 2.014 | 2.359 | 9,563,681 | +0.24(+11.09%) |
Dec 18, 2008 | 2.346 | 2.398 | 2.058 | 2.123 | 4,537,073 | -0.17(-7.41%) |
Dec 17, 2008 | 2.141 | 2.472 | 2.045 | 2.293 | 4,069,954 | +0.10(+4.57%) |
Dec 16, 2008 | 1.901 | 2.193 | 1.857 | 2.193 | 5,088,712 | +0.35(+19.19%) |
Dec 15, 2008 | 1.866 | 1.888 | 1.748 | 1.840 | 3,547,218 | -0.05(-2.77%) |
Dec 12, 2008 | 1.578 | 1.905 | 1.535 | 1.892 | 4,776,926 | +0.26(+15.73%) |
Dec 11, 2008 | 1.962 | 1.992 | 1.635 | 1.635 | 5,456,892 | -0.38(-19.01%) |
Dec 10, 2008 | 1.827 | 2.023 | 1.827 | 2.019 | 2,520,247 | +0.21(+11.57%) |
Dec 09, 2008 | 2.014 | 2.067 | 1.783 | 1.809 | 3,345,162 | -0.23(-11.32%) |
Dec 08, 2008 | 1.844 | 2.040 | 1.783 | 2.040 | 3,940,150 | +0.26(+14.71%) |
Dec 05, 2008 | 1.530 | 1.788 | 1.526 | 1.779 | 3,579,251 | +0.19(+12.09%) |
Dec 04, 2008 | 1.661 | 1.753 | 1.570 | 1.587 | 3,079,143 | -0.12(-7.14%) |
Dec 03, 2008 | 1.578 | 1.709 | 1.526 | 1.709 | 3,602,789 | +0.01(+0.77%) |
Dec 02, 2008 | 1.434 | 1.696 | 1.417 | 1.696 | 5,585,582 | +0.31(+21.94%) |