Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.269 | 1.312 | 1.087 | 1.126 | 0 | -0.24(-17.26%) |
Feb 26, 2009 | 1.326 | 1.411 | 1.289 | 1.361 | 1,554,984 | +0.04(+2.74%) |
Feb 25, 2009 | 1.411 | 1.434 | 1.323 | 1.325 | 1,119,864 | -0.12(-8.54%) |
Feb 24, 2009 | 1.441 | 1.472 | 1.280 | 1.449 | 1,504,520 | +0.03(+2.48%) |
Feb 23, 2009 | 1.506 | 1.506 | 1.361 | 1.414 | 941,352 | -0.08(-5.51%) |
Feb 20, 2009 | 1.542 | 1.569 | 1.442 | 1.496 | 1,070,000 | -0.07(-4.47%) |
Feb 19, 2009 | 1.708 | 1.708 | 1.564 | 1.566 | 1,000,600 | -0.11(-6.77%) |
Feb 18, 2009 | 1.810 | 1.820 | 1.663 | 1.680 | 1,042,392 | -0.11(-6.41%) |
Feb 17, 2009 | 1.796 | 1.812 | 1.756 | 1.795 | 1,019,512 | -0.02(-0.90%) |
Feb 13, 2009 | 1.826 | 1.855 | 1.796 | 1.811 | 545,208 | -0.04(-2.16%) |
Feb 12, 2009 | 1.875 | 1.897 | 1.781 | 1.851 | 1,203,768 | -0.05(-2.63%) |
Feb 11, 2009 | 2.024 | 2.053 | 1.879 | 1.901 | 1,064,576 | -0.11(-5.35%) |
Feb 10, 2009 | 2.071 | 2.141 | 1.986 | 2.009 | 1,015,136 | -0.07(-3.25%) |
Feb 09, 2009 | 2.135 | 2.146 | 2.051 | 2.076 | 661,560 | -0.08(-3.49%) |
Feb 06, 2009 | 2.076 | 2.179 | 2.058 | 2.151 | 907,696 | +0.07(+3.18%) |
Feb 05, 2009 | 2.022 | 2.215 | 2.022 | 2.085 | 899,432 | +0.04(+1.89%) |
Feb 04, 2009 | 2.056 | 2.184 | 2.040 | 2.046 | 807,000 | -0.02(-0.79%) |
Feb 03, 2009 | 2.010 | 2.166 | 1.965 | 2.062 | 1,398,728 | +0.05(+2.61%) |
Feb 02, 2009 | 1.825 | 2.038 | 1.794 | 2.010 | 1,314,208 | +0.16(+8.72%) |
Jan 30, 2009 | 2.118 | 2.118 | 1.821 | 1.849 | 0 | -0.23(-10.90%) |
Jan 29, 2009 | 2.232 | 2.255 | 2.062 | 2.075 | 859,064 | -0.19(-8.54%) |
Jan 28, 2009 | 2.164 | 2.289 | 2.164 | 2.269 | 925,744 | +0.13(+6.02%) |
Jan 27, 2009 | 2.144 | 2.164 | 2.126 | 2.140 | 506,008 | +0.01(+0.53%) |
Jan 26, 2009 | 2.060 | 2.179 | 2.058 | 2.129 | 671,032 | +0.07(+3.21%) |
Jan 23, 2009 | 2.020 | 2.151 | 1.992 | 2.062 | 642,360 | -0.01(-0.42%) |
Jan 22, 2009 | 2.001 | 2.140 | 1.998 | 2.071 | 1,264,328 | +0.02(+0.73%) |
Jan 21, 2009 | 1.896 | 2.059 | 1.896 | 2.056 | 8,572,208 | +0.17(+8.94%) |
Jan 20, 2009 | 2.071 | 2.075 | 1.861 | 1.887 | 2,075,952 | -0.22(-10.60%) |
Jan 16, 2009 | 2.150 | 2.244 | 2.070 | 2.111 | 2,221,848 | +0.03(+1.38%) |
Jan 15, 2009 | 1.907 | 2.116 | 1.845 | 2.083 | 1,087,032 | +0.17(+8.89%) |
Jan 14, 2009 | 1.954 | 1.999 | 1.900 | 1.913 | 1,105,096 | -0.07(-3.59%) |
Jan 13, 2009 | 1.887 | 2.001 | 1.847 | 1.984 | 1,138,936 | +0.09(+4.96%) |
Jan 12, 2009 | 2.001 | 2.141 | 1.861 | 1.890 | 1,605,016 | -0.11(-5.56%) |
Jan 09, 2009 | 2.212 | 2.228 | 2.000 | 2.001 | 1,898,808 | -0.20(-9.09%) |
Jan 08, 2009 | 2.369 | 2.385 | 2.092 | 2.201 | 3,008,464 | -0.22(-9.13%) |
Jan 07, 2009 | 2.191 | 2.438 | 2.116 | 2.422 | 2,151,856 | +0.22(+9.80%) |
Jan 06, 2009 | 2.214 | 2.285 | 2.149 | 2.206 | 1,383,016 | +0.01(+0.40%) |
Jan 05, 2009 | 2.054 | 2.201 | 2.029 | 2.197 | 2,002,456 | +0.13(+6.35%) |
Jan 02, 2009 | 2.098 | 2.098 | 1.948 | 2.066 | 0 | +0.01(+0.43%) |
Jan 01, 2009 | 1.990 | 2.062 | 1.915 | 2.058 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.990 | 2.062 | 1.915 | 2.058 | 1,496,024 | +0.08(+4.24%) |
Dec 30, 2008 | 1.875 | 2.000 | 1.833 | 1.974 | 1,044,688 | +0.14(+7.86%) |
Dec 29, 2008 | 1.889 | 1.917 | 1.775 | 1.830 | 997,384 | -0.07(-3.56%) |
Dec 26, 2008 | 1.891 | 1.900 | 1.812 | 1.897 | 639,096 | +0.02(+0.93%) |
Dec 24, 2008 | 1.875 | 1.887 | 1.800 | 1.880 | 315,760 | +0.03(+1.48%) |
Dec 23, 2008 | 2.000 | 2.025 | 1.814 | 1.853 | 951,264 | -0.13(-6.56%) |
Dec 22, 2008 | 2.031 | 2.031 | 1.886 | 1.982 | 1,325,256 | -0.05(-2.52%) |
Dec 19, 2008 | 1.994 | 2.055 | 1.961 | 2.034 | 1,720,720 | +0.07(+3.83%) |
Dec 18, 2008 | 1.952 | 2.010 | 1.915 | 1.959 | 1,340,584 | -0.01(-0.32%) |
Dec 17, 2008 | 1.875 | 2.031 | 1.871 | 1.965 | 1,334,640 | +0.05(+2.81%) |
Dec 16, 2008 | 1.776 | 1.924 | 1.716 | 1.911 | 1,662,648 | +0.17(+9.76%) |
Dec 15, 2008 | 1.794 | 1.799 | 1.698 | 1.741 | 1,369,488 | -0.05(-2.93%) |
Dec 12, 2008 | 1.720 | 1.810 | 1.663 | 1.794 | 0 | -0.01(-0.42%) |
Dec 11, 2008 | 2.009 | 2.018 | 1.798 | 1.801 | 1,898,432 | -0.22(-10.77%) |
Dec 10, 2008 | 2.040 | 2.053 | 1.954 | 2.019 | 1,844,160 | -0.02(-1.04%) |
Dec 09, 2008 | 2.031 | 2.101 | 1.969 | 2.040 | 1,747,480 | -0.03(-1.57%) |
Dec 08, 2008 | 1.962 | 2.110 | 1.871 | 2.072 | 2,335,368 | +0.17(+9.01%) |
Dec 05, 2008 | 1.626 | 1.901 | 1.589 | 1.901 | 0 | +0.24(+14.62%) |
Dec 04, 2008 | 1.752 | 1.927 | 1.625 | 1.659 | 2,122,824 | -0.13(-7.33%) |
Dec 03, 2008 | 1.650 | 1.802 | 1.560 | 1.790 | 1,423,008 | +0.16(+10.07%) |
Dec 02, 2008 | 1.510 | 1.640 | 1.442 | 1.626 | 1,193,328 | +0.15(+10.25%) |