Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.360 | 1.360 | 1.177 | 1.306 | 0 | -0.19(-12.42%) |
Feb 26, 2009 | 1.496 | 1.536 | 1.480 | 1.492 | 682,599 | -0.04(-2.75%) |
Feb 25, 2009 | 1.501 | 1.534 | 1.487 | 1.534 | 292,742 | +0.00(+0.15%) |
Feb 24, 2009 | 1.466 | 1.538 | 1.407 | 1.531 | 712,420 | +0.02(+1.24%) |
Feb 23, 2009 | 1.604 | 1.614 | 1.489 | 1.513 | 758,129 | -0.10(-6.25%) |
Feb 20, 2009 | 1.578 | 1.653 | 1.524 | 1.614 | 1,012,893 | -0.04(-2.13%) |
Feb 19, 2009 | 1.646 | 1.736 | 1.618 | 1.649 | 941,072 | -0.02(-0.99%) |
Feb 18, 2009 | 1.721 | 1.745 | 1.642 | 1.665 | 607,742 | -0.04(-2.20%) |
Feb 17, 2009 | 1.712 | 1.745 | 1.689 | 1.703 | 714,787 | -0.06(-3.33%) |
Feb 13, 2009 | 1.768 | 1.785 | 1.761 | 1.761 | 325,373 | +0.00(+0.13%) |
Feb 12, 2009 | 1.808 | 1.812 | 1.754 | 1.759 | 631,752 | -0.08(-4.09%) |
Feb 11, 2009 | 1.864 | 1.864 | 1.815 | 1.834 | 751,635 | -0.05(-2.62%) |
Feb 10, 2009 | 1.876 | 1.933 | 1.839 | 1.883 | 936,684 | -0.08(-3.83%) |
Feb 09, 2009 | 1.970 | 1.996 | 1.933 | 1.958 | 324,512 | -0.02(-1.18%) |
Feb 06, 2009 | 1.979 | 2.026 | 1.947 | 1.982 | 254,601 | -0.02(-1.05%) |
Feb 05, 2009 | 1.993 | 2.033 | 1.958 | 2.003 | 375,338 | +0.04(+1.91%) |
Feb 04, 2009 | 2.050 | 2.050 | 1.942 | 1.965 | 524,165 | -0.05(-2.33%) |
Feb 03, 2009 | 2.010 | 2.038 | 1.970 | 2.012 | 672,732 | +0.00(+0.12%) |
Feb 02, 2009 | 2.038 | 2.066 | 1.975 | 2.010 | 545,932 | -0.02(-0.92%) |
Jan 30, 2009 | 2.071 | 2.071 | 1.993 | 2.029 | 0 | -0.01(-0.57%) |
Jan 29, 2009 | 2.083 | 2.111 | 2.033 | 2.040 | 517,535 | -0.02(-1.02%) |
Jan 28, 2009 | 2.080 | 2.080 | 2.001 | 2.061 | 622,985 | +0.08(+4.15%) |
Jan 27, 2009 | 1.970 | 1.998 | 1.947 | 1.979 | 419,836 | +0.01(+0.48%) |
Jan 26, 2009 | 2.111 | 2.111 | 1.949 | 1.970 | 1,214,333 | -0.14(-6.67%) |
Jan 23, 2009 | 2.038 | 2.111 | 2.008 | 2.111 | 552,690 | +0.08(+4.17%) |
Jan 22, 2009 | 2.052 | 2.094 | 1.993 | 2.026 | 412,515 | -0.04(-1.71%) |
Jan 21, 2009 | 2.073 | 2.165 | 2.042 | 2.061 | 513,539 | +0.00(+0.00%) |
Jan 20, 2009 | 2.054 | 2.097 | 2.003 | 2.061 | 907,775 | +0.04(+2.21%) |
Jan 16, 2009 | 1.876 | 2.052 | 1.876 | 2.017 | 557,679 | +0.16(+8.86%) |
Jan 15, 2009 | 1.855 | 1.874 | 1.792 | 1.853 | 371,867 | -0.05(-2.59%) |
Jan 14, 2009 | 1.982 | 1.982 | 1.850 | 1.902 | 509,173 | -0.08(-4.25%) |
Jan 13, 2009 | 1.935 | 2.038 | 1.918 | 1.986 | 332,230 | +0.02(+1.07%) |
Jan 12, 2009 | 2.134 | 2.137 | 1.944 | 1.965 | 556,681 | -0.15(-6.89%) |
Jan 09, 2009 | 2.122 | 2.122 | 2.064 | 2.111 | 335,999 | +0.01(+0.56%) |
Jan 08, 2009 | 2.029 | 2.127 | 2.029 | 2.099 | 560,037 | +0.01(+0.67%) |
Jan 07, 2009 | 2.158 | 2.181 | 2.024 | 2.085 | 955,842 | -0.00(-0.11%) |
Jan 06, 2009 | 2.052 | 2.099 | 2.050 | 2.087 | 853,091 | +0.07(+3.25%) |
Jan 05, 2009 | 1.874 | 2.050 | 1.862 | 2.022 | 1,072,750 | +0.15(+8.16%) |
Jan 02, 2009 | 1.691 | 1.869 | 1.691 | 1.869 | 0 | +0.20(+11.78%) |
Jan 01, 2009 | 1.724 | 1.736 | 1.667 | 1.672 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.724 | 1.736 | 1.667 | 1.672 | 501,703 | -0.05(-3.12%) |
Dec 30, 2008 | 1.794 | 1.794 | 1.700 | 1.726 | 649,400 | -0.06(-3.16%) |
Dec 29, 2008 | 1.761 | 1.806 | 1.736 | 1.782 | 504,491 | +0.02(+0.93%) |
Dec 26, 2008 | 1.675 | 1.820 | 1.623 | 1.766 | 640,275 | +0.06(+3.43%) |
Dec 24, 2008 | 1.789 | 1.789 | 1.705 | 1.707 | 327,672 | -0.10(-5.58%) |
Dec 23, 2008 | 1.679 | 1.862 | 1.679 | 1.808 | 796,867 | +0.13(+7.68%) |
Dec 22, 2008 | 1.538 | 1.736 | 1.538 | 1.679 | 1,610,308 | +0.17(+11.01%) |
Dec 19, 2008 | 1.527 | 1.639 | 1.510 | 1.513 | 574,530 | -0.02(-1.38%) |
Dec 18, 2008 | 1.452 | 1.571 | 1.446 | 1.534 | 1,050,757 | +0.11(+8.10%) |
Dec 17, 2008 | 1.334 | 1.461 | 1.334 | 1.419 | 568,049 | +0.10(+7.46%) |
Dec 16, 2008 | 1.234 | 1.337 | 1.234 | 1.320 | 467,216 | +0.09(+7.03%) |
Dec 15, 2008 | 1.358 | 1.358 | 1.208 | 1.234 | 1,087,622 | -0.14(-10.09%) |
Dec 12, 2008 | 1.285 | 1.395 | 1.285 | 1.372 | 435,032 | +0.04(+2.63%) |
Dec 11, 2008 | 1.318 | 1.395 | 1.306 | 1.337 | 364,819 | -0.02(-1.38%) |
Dec 10, 2008 | 1.295 | 1.360 | 1.295 | 1.356 | 327,518 | +0.07(+5.28%) |
Dec 09, 2008 | 1.262 | 1.304 | 1.245 | 1.288 | 343,265 | -0.03(-1.96%) |
Dec 08, 2008 | 1.356 | 1.466 | 1.290 | 1.313 | 479,432 | -0.04(-3.12%) |
Dec 05, 2008 | 1.327 | 1.365 | 1.325 | 1.356 | 440,098 | -0.04(-3.02%) |
Dec 04, 2008 | 1.407 | 1.445 | 1.386 | 1.398 | 418,258 | -0.05(-3.25%) |
Dec 03, 2008 | 1.452 | 1.513 | 1.407 | 1.445 | 529,879 | -0.04(-2.99%) |
Dec 02, 2008 | 1.527 | 1.536 | 1.487 | 1.489 | 516,439 | -0.04(-2.31%) |