Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.250 | 1.351 | 1.209 | 1.304 | 0 | +0.03(+2.19%) |
Feb 26, 2009 | 1.094 | 1.301 | 1.085 | 1.277 | 15,672,196 | +0.20(+18.51%) |
Feb 25, 2009 | 1.098 | 1.148 | 1.021 | 1.077 | 14,472,894 | -0.04(-3.67%) |
Feb 24, 2009 | 1.215 | 1.215 | 0.9579 | 1.118 | 25,651,132 | -0.09(-7.26%) |
Feb 23, 2009 | 1.219 | 1.263 | 1.185 | 1.206 | 8,963,213 | -0.03(-2.71%) |
Feb 20, 2009 | 1.286 | 1.299 | 1.176 | 1.239 | 5,120,923 | -0.07(-5.67%) |
Feb 19, 2009 | 1.312 | 1.362 | 1.301 | 1.314 | 5,107,014 | +0.02(+1.29%) |
Feb 18, 2009 | 1.373 | 1.373 | 1.280 | 1.297 | 4,623,781 | -0.07(-4.92%) |
Feb 17, 2009 | 1.366 | 1.394 | 1.349 | 1.364 | 7,179,564 | -0.05(-3.68%) |
Feb 13, 2009 | 1.401 | 1.495 | 1.388 | 1.416 | 9,199,842 | +0.02(+1.47%) |
Feb 12, 2009 | 1.441 | 1.476 | 1.370 | 1.396 | 13,328,648 | -0.11(-7.19%) |
Feb 11, 2009 | 1.485 | 1.541 | 1.480 | 1.504 | 5,241,242 | +0.02(+1.38%) |
Feb 10, 2009 | 1.534 | 1.575 | 1.461 | 1.483 | 7,632,983 | -0.07(-4.33%) |
Feb 09, 2009 | 1.606 | 1.606 | 1.521 | 1.550 | 5,734,092 | -0.05(-3.26%) |
Feb 06, 2009 | 1.519 | 1.636 | 1.502 | 1.603 | 15,093,258 | +0.10(+6.83%) |
Feb 05, 2009 | 1.545 | 1.588 | 1.459 | 1.500 | 12,728,976 | -0.07(-4.17%) |
Feb 04, 2009 | 1.632 | 1.644 | 1.528 | 1.565 | 6,478,617 | -0.06(-3.78%) |
Feb 03, 2009 | 1.625 | 1.653 | 1.593 | 1.627 | 7,369,041 | +0.01(+0.58%) |
Feb 02, 2009 | 1.638 | 1.683 | 1.569 | 1.618 | 9,281,916 | -0.06(-3.45%) |
Jan 30, 2009 | 1.806 | 1.828 | 1.621 | 1.675 | 0 | -0.15(-7.98%) |
Jan 29, 2009 | 1.981 | 1.994 | 1.735 | 1.821 | 17,507,724 | -0.00(-0.10%) |
Jan 28, 2009 | 1.750 | 1.895 | 1.726 | 1.823 | 7,854,136 | +0.10(+5.73%) |
Jan 27, 2009 | 1.752 | 1.800 | 1.707 | 1.724 | 3,570,431 | -0.03(-1.60%) |
Jan 26, 2009 | 1.780 | 1.852 | 1.729 | 1.752 | 6,603,539 | +0.01(+0.43%) |
Jan 23, 2009 | 1.670 | 1.826 | 1.606 | 1.744 | 4,950,963 | +0.04(+2.41%) |
Jan 22, 2009 | 1.746 | 1.783 | 1.627 | 1.703 | 10,164,371 | -0.13(-6.92%) |
Jan 21, 2009 | 1.845 | 1.875 | 1.506 | 1.830 | 25,819,268 | -0.08(-4.01%) |
Jan 20, 2009 | 2.152 | 2.160 | 1.903 | 1.906 | 6,634,003 | -0.24(-11.35%) |
Jan 16, 2009 | 2.128 | 2.186 | 2.074 | 2.151 | 5,588,064 | +0.06(+2.76%) |
Jan 15, 2009 | 2.119 | 2.139 | 1.947 | 2.093 | 10,106,439 | -0.02(-1.06%) |
Jan 14, 2009 | 2.149 | 2.206 | 2.042 | 2.115 | 6,803,191 | -0.14(-6.20%) |
Jan 13, 2009 | 2.398 | 2.398 | 2.206 | 2.255 | 11,847,835 | -0.18(-7.28%) |
Jan 12, 2009 | 2.417 | 2.434 | 2.370 | 2.432 | 10,560,390 | +0.01(+0.23%) |
Jan 09, 2009 | 2.499 | 2.516 | 2.348 | 2.426 | 8,371,015 | -0.10(-4.12%) |
Jan 08, 2009 | 2.473 | 2.546 | 2.376 | 2.531 | 6,220,684 | +0.04(+1.42%) |
Jan 07, 2009 | 2.454 | 2.512 | 2.432 | 2.495 | 6,422,895 | -0.02(-0.74%) |
Jan 06, 2009 | 2.462 | 2.520 | 2.376 | 2.514 | 5,103,757 | +0.08(+3.29%) |
Jan 05, 2009 | 2.436 | 2.473 | 2.359 | 2.434 | 4,288,378 | -0.02(-0.91%) |
Jan 02, 2009 | 2.415 | 2.493 | 2.329 | 2.456 | 0 | +0.08(+3.37%) |
Jan 01, 2009 | 2.257 | 2.432 | 2.257 | 2.376 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.257 | 2.432 | 2.257 | 2.376 | 5,788,241 | +0.11(+5.02%) |
Dec 30, 2008 | 2.259 | 2.380 | 2.173 | 2.262 | 5,015,705 | +0.02(+0.91%) |
Dec 29, 2008 | 2.342 | 2.402 | 2.203 | 2.242 | 2,968,730 | -0.11(-4.68%) |
Dec 26, 2008 | 2.315 | 2.397 | 2.308 | 2.352 | 2,048,149 | +0.04(+1.86%) |
Dec 24, 2008 | 2.290 | 2.352 | 2.246 | 2.309 | 929,660 | +0.03(+1.14%) |
Dec 23, 2008 | 2.342 | 2.382 | 2.236 | 2.283 | 4,529,998 | -0.04(-1.84%) |
Dec 22, 2008 | 2.445 | 2.561 | 2.236 | 2.326 | 4,468,379 | -0.13(-5.38%) |
Dec 19, 2008 | 2.443 | 2.525 | 2.322 | 2.458 | 8,055,461 | +0.02(+0.92%) |
Dec 18, 2008 | 2.372 | 2.542 | 2.309 | 2.436 | 8,418,967 | +0.08(+3.57%) |
Dec 17, 2008 | 2.152 | 2.445 | 2.119 | 2.352 | 8,316,565 | +0.15(+6.95%) |
Dec 16, 2008 | 2.119 | 2.201 | 2.000 | 2.199 | 11,024,278 | +0.11(+5.36%) |
Dec 15, 2008 | 1.914 | 2.132 | 1.910 | 2.087 | 12,600,925 | +0.18(+9.70%) |
Dec 12, 2008 | 1.987 | 2.025 | 1.836 | 1.903 | 18,419,056 | -0.15(-7.27%) |
Dec 11, 2008 | 2.510 | 2.587 | 2.022 | 2.052 | 25,798,882 | -0.64(-23.91%) |
Dec 10, 2008 | 2.698 | 2.741 | 2.618 | 2.697 | 14,069,916 | +0.04(+1.33%) |
Dec 09, 2008 | 2.758 | 2.894 | 2.628 | 2.661 | 7,441,284 | -0.12(-4.48%) |
Dec 08, 2008 | 2.490 | 2.801 | 2.486 | 2.786 | 7,828,556 | +0.35(+14.38%) |
Dec 05, 2008 | 2.283 | 2.456 | 2.182 | 2.436 | 4,421,672 | +0.11(+4.64%) |
Dec 04, 2008 | 2.367 | 2.447 | 2.264 | 2.328 | 5,509,311 | -0.08(-3.40%) |
Dec 03, 2008 | 2.305 | 2.452 | 2.184 | 2.410 | 9,299,571 | +0.13(+5.72%) |
Dec 02, 2008 | 2.329 | 2.385 | 2.186 | 2.279 | 7,208,036 | -0.03(-1.37%) |