Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.858 | 1.862 | 1.779 | 1.826 | 0 | -0.04(-2.05%) |
Feb 26, 2009 | 1.928 | 1.962 | 1.858 | 1.865 | 301,909 | -0.08(-4.06%) |
Feb 25, 2009 | 1.968 | 1.968 | 1.914 | 1.943 | 307,060 | +0.01(+0.47%) |
Feb 24, 2009 | 1.808 | 1.937 | 1.790 | 1.934 | 777,879 | +0.11(+6.05%) |
Feb 23, 2009 | 1.871 | 1.898 | 1.820 | 1.824 | 778,452 | -0.09(-4.82%) |
Feb 20, 2009 | 2.011 | 2.011 | 1.790 | 1.916 | 1,357,745 | -0.11(-5.34%) |
Feb 19, 2009 | 2.072 | 2.087 | 2.024 | 2.024 | 382,069 | -0.05(-2.28%) |
Feb 18, 2009 | 2.105 | 2.133 | 2.069 | 2.072 | 258,092 | -0.04(-1.90%) |
Feb 17, 2009 | 2.162 | 2.175 | 2.101 | 2.112 | 362,064 | -0.08(-3.62%) |
Feb 13, 2009 | 2.178 | 2.193 | 2.148 | 2.191 | 102,816 | +0.03(+1.46%) |
Feb 12, 2009 | 2.187 | 2.191 | 2.128 | 2.160 | 207,854 | -0.01(-0.52%) |
Feb 11, 2009 | 2.238 | 2.238 | 2.142 | 2.171 | 412,138 | -0.05(-2.23%) |
Feb 10, 2009 | 2.218 | 2.229 | 2.175 | 2.220 | 271,126 | -0.00(-0.10%) |
Feb 09, 2009 | 2.153 | 2.252 | 2.153 | 2.223 | 540,476 | +0.02(+0.92%) |
Feb 06, 2009 | 2.184 | 2.207 | 2.184 | 2.202 | 326,853 | +0.04(+1.77%) |
Feb 05, 2009 | 2.142 | 2.189 | 2.142 | 2.164 | 232,145 | +0.01(+0.31%) |
Feb 04, 2009 | 2.164 | 2.182 | 2.142 | 2.157 | 268,270 | -0.04(-1.64%) |
Feb 03, 2009 | 2.184 | 2.207 | 2.162 | 2.193 | 231,980 | -0.00(-0.09%) |
Feb 02, 2009 | 2.225 | 2.225 | 2.142 | 2.195 | 201,392 | +0.05(+2.51%) |
Jan 30, 2009 | 2.218 | 2.222 | 2.135 | 2.142 | 0 | -0.08(-3.74%) |
Jan 29, 2009 | 2.214 | 2.250 | 2.209 | 2.225 | 301,003 | +0.01(+0.41%) |
Jan 28, 2009 | 2.223 | 2.223 | 2.207 | 2.216 | 349,061 | +0.01(+0.61%) |
Jan 27, 2009 | 2.198 | 2.202 | 2.173 | 2.202 | 402,230 | +0.01(+0.31%) |
Jan 26, 2009 | 2.193 | 2.205 | 2.173 | 2.196 | 410,179 | +0.00(+0.10%) |
Jan 23, 2009 | 2.189 | 2.196 | 2.170 | 2.193 | 490,224 | +0.01(+0.31%) |
Jan 22, 2009 | 2.137 | 2.191 | 2.117 | 2.187 | 242,163 | +0.05(+2.21%) |
Jan 21, 2009 | 2.184 | 2.191 | 2.099 | 2.139 | 321,533 | -0.06(-2.56%) |
Jan 20, 2009 | 2.193 | 2.196 | 2.173 | 2.196 | 575,007 | +0.03(+1.25%) |
Jan 16, 2009 | 2.139 | 2.189 | 2.135 | 2.169 | 487,613 | +0.05(+2.45%) |
Jan 15, 2009 | 2.092 | 2.137 | 2.011 | 2.117 | 426,632 | +0.07(+3.41%) |
Jan 14, 2009 | 2.058 | 2.094 | 2.027 | 2.047 | 437,592 | -0.11(-5.02%) |
Jan 13, 2009 | 2.074 | 2.171 | 2.074 | 2.155 | 279,936 | +0.05(+2.25%) |
Jan 12, 2009 | 2.094 | 2.173 | 2.063 | 2.108 | 301,740 | +0.02(+1.07%) |
Jan 09, 2009 | 2.110 | 2.146 | 2.049 | 2.085 | 231,088 | -0.05(-2.32%) |
Jan 08, 2009 | 2.031 | 2.137 | 2.031 | 2.135 | 284,883 | +0.08(+4.06%) |
Jan 07, 2009 | 2.029 | 2.083 | 2.027 | 2.051 | 420,326 | -0.05(-2.46%) |
Jan 06, 2009 | 2.196 | 2.196 | 2.049 | 2.103 | 608,792 | -0.05(-2.51%) |
Jan 05, 2009 | 2.038 | 2.196 | 2.033 | 2.157 | 297,690 | +0.07(+3.58%) |
Jan 02, 2009 | 1.914 | 2.189 | 1.914 | 2.083 | 0 | +0.17(+8.82%) |
Jan 01, 2009 | 2.058 | 2.058 | 1.914 | 1.914 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.058 | 2.058 | 1.914 | 1.914 | 706,254 | -0.05(-2.41%) |
Dec 30, 2008 | 2.144 | 2.164 | 1.961 | 1.961 | 883,702 | -0.19(-8.99%) |
Dec 29, 2008 | 2.232 | 2.232 | 2.142 | 2.155 | 663,605 | -0.06(-2.84%) |
Dec 26, 2008 | 2.243 | 2.250 | 2.146 | 2.218 | 778,487 | +0.06(+2.61%) |
Dec 24, 2008 | 2.227 | 2.241 | 2.096 | 2.162 | 341,654 | -0.07(-3.15%) |
Dec 23, 2008 | 2.218 | 2.247 | 2.162 | 2.232 | 552,670 | +0.09(+4.34%) |
Dec 22, 2008 | 2.074 | 2.139 | 2.054 | 2.139 | 412,195 | +0.06(+2.70%) |
Dec 19, 2008 | 2.058 | 2.092 | 1.988 | 2.083 | 404,104 | -0.01(-0.54%) |
Dec 18, 2008 | 2.094 | 2.193 | 2.049 | 2.094 | 1,079,091 | +0.05(+2.42%) |
Dec 17, 2008 | 1.975 | 2.083 | 1.970 | 2.045 | 1,748,536 | +0.03(+1.34%) |
Dec 16, 2008 | 1.898 | 2.024 | 1.892 | 2.018 | 2,384,080 | +0.11(+5.91%) |
Dec 15, 2008 | 1.862 | 1.946 | 1.804 | 1.905 | 1,184,972 | +0.10(+5.35%) |
Dec 12, 2008 | 1.790 | 1.847 | 1.790 | 1.808 | 650,051 | -0.01(-0.74%) |
Dec 11, 2008 | 1.867 | 1.876 | 1.806 | 1.822 | 537,620 | -0.07(-3.46%) |
Dec 10, 2008 | 1.914 | 1.946 | 1.779 | 1.887 | 527,757 | +0.02(+0.96%) |
Dec 09, 2008 | 1.792 | 1.966 | 1.741 | 1.869 | 1,293,749 | -0.10(-4.96%) |
Dec 08, 2008 | 1.896 | 1.989 | 1.894 | 1.967 | 402,768 | +0.03(+1.31%) |
Dec 05, 2008 | 1.914 | 2.002 | 1.856 | 1.941 | 564,029 | -0.06(-3.04%) |
Dec 04, 2008 | 1.973 | 2.027 | 1.973 | 2.002 | 290,989 | -0.02(-0.90%) |
Dec 03, 2008 | 1.988 | 2.027 | 1.921 | 2.020 | 283,564 | +0.06(+2.99%) |
Dec 02, 2008 | 1.964 | 1.968 | 1.914 | 1.961 | 147,948 | +0.01(+0.58%) |