Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.465 | 1.465 | 1.369 | 1.369 | 0 | -0.06(-4.05%) |
Feb 26, 2009 | 1.470 | 1.475 | 1.407 | 1.427 | 938,976 | -0.03(-1.82%) |
Feb 25, 2009 | 1.431 | 1.484 | 1.422 | 1.453 | 1,467,299 | -0.02(-1.15%) |
Feb 24, 2009 | 1.446 | 1.487 | 1.419 | 1.470 | 2,807,791 | +0.03(+2.00%) |
Feb 23, 2009 | 1.479 | 1.525 | 1.419 | 1.441 | 1,279,783 | -0.04(-2.92%) |
Feb 20, 2009 | 1.460 | 1.520 | 1.434 | 1.484 | 1,592,436 | -0.04(-2.37%) |
Feb 19, 2009 | 1.578 | 1.580 | 1.513 | 1.520 | 1,173,257 | +0.02(+1.12%) |
Feb 18, 2009 | 1.508 | 1.535 | 1.470 | 1.504 | 1,945,914 | -0.02(-1.11%) |
Feb 17, 2009 | 1.568 | 1.568 | 1.475 | 1.520 | 2,994,442 | -0.11(-6.65%) |
Feb 13, 2009 | 1.576 | 1.655 | 1.506 | 1.629 | 1,879,012 | -0.02(-1.02%) |
Feb 12, 2009 | 1.590 | 1.657 | 1.564 | 1.645 | 1,886,573 | +0.04(+2.55%) |
Feb 11, 2009 | 1.650 | 1.667 | 1.578 | 1.605 | 1,838,735 | -0.02(-1.48%) |
Feb 10, 2009 | 1.718 | 1.732 | 1.607 | 1.629 | 2,201,093 | -0.10(-5.58%) |
Feb 09, 2009 | 1.756 | 1.763 | 1.686 | 1.725 | 2,503,008 | -0.03(-1.51%) |
Feb 06, 2009 | 1.645 | 1.754 | 1.641 | 1.751 | 1,327,085 | +0.11(+6.90%) |
Feb 05, 2009 | 1.612 | 1.648 | 1.564 | 1.638 | 2,099,596 | +0.00(+0.00%) |
Feb 04, 2009 | 1.660 | 1.706 | 1.585 | 1.638 | 2,807,484 | -0.02(-1.16%) |
Feb 03, 2009 | 1.650 | 1.679 | 1.595 | 1.657 | 1,765,955 | +0.01(+0.73%) |
Feb 02, 2009 | 1.614 | 1.679 | 1.607 | 1.645 | 937,928 | -0.02(-1.44%) |
Jan 30, 2009 | 1.684 | 1.727 | 1.643 | 1.669 | 0 | -0.01(-0.86%) |
Jan 29, 2009 | 1.477 | 1.773 | 1.477 | 1.684 | 1,526,245 | -0.08(-4.37%) |
Jan 28, 2009 | 1.718 | 1.792 | 1.718 | 1.761 | 2,025,461 | +0.09(+5.17%) |
Jan 27, 2009 | 1.694 | 1.694 | 1.641 | 1.674 | 1,068,589 | +0.05(+3.26%) |
Jan 26, 2009 | 1.682 | 1.696 | 1.600 | 1.621 | 1,641,820 | +0.03(+1.66%) |
Jan 23, 2009 | 1.491 | 1.607 | 1.491 | 1.595 | 1,591,143 | +0.03(+2.00%) |
Jan 22, 2009 | 1.568 | 1.607 | 1.465 | 1.564 | 2,011,951 | -0.10(-5.93%) |
Jan 21, 2009 | 1.593 | 1.665 | 1.544 | 1.662 | 2,935,917 | +0.03(+2.07%) |
Jan 20, 2009 | 1.742 | 1.742 | 1.564 | 1.629 | 2,555,980 | -0.10(-5.71%) |
Jan 16, 2009 | 1.732 | 1.778 | 1.667 | 1.727 | 1,583,623 | -0.00(-0.14%) |
Jan 15, 2009 | 1.775 | 1.775 | 1.621 | 1.730 | 2,911,769 | -0.02(-1.24%) |
Jan 14, 2009 | 1.850 | 1.879 | 1.737 | 1.751 | 2,370,630 | -0.13(-7.14%) |
Jan 13, 2009 | 1.840 | 1.896 | 1.809 | 1.886 | 1,837,767 | +0.12(+6.67%) |
Jan 12, 2009 | 1.828 | 1.898 | 1.768 | 1.768 | 3,118,515 | -0.20(-10.37%) |
Jan 09, 2009 | 1.970 | 2.011 | 1.867 | 1.973 | 2,561,937 | +0.04(+1.86%) |
Jan 08, 2009 | 1.977 | 1.977 | 1.920 | 1.937 | 3,493,343 | -0.05(-2.54%) |
Jan 07, 2009 | 1.905 | 2.062 | 1.905 | 1.987 | 4,399,820 | -0.04(-1.78%) |
Jan 06, 2009 | 2.098 | 2.098 | 1.970 | 2.023 | 2,534,883 | +0.02(+0.96%) |
Jan 05, 2009 | 2.018 | 2.105 | 1.956 | 2.004 | 2,793,566 | -0.01(-0.72%) |
Jan 02, 2009 | 1.994 | 2.042 | 1.956 | 2.018 | 0 | +0.06(+3.20%) |
Jan 01, 2009 | 1.872 | 1.989 | 1.872 | 1.956 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.872 | 1.989 | 1.872 | 1.956 | 1,451,262 | -0.01(-0.61%) |
Dec 30, 2008 | 2.021 | 2.026 | 1.912 | 1.968 | 1,800,134 | -0.05(-2.62%) |
Dec 29, 2008 | 1.882 | 2.030 | 1.809 | 2.021 | 2,641,081 | +0.16(+8.53%) |
Dec 26, 2008 | 1.905 | 1.937 | 1.845 | 1.862 | 762,181 | -0.07(-3.49%) |
Dec 24, 2008 | 2.028 | 2.028 | 1.917 | 1.929 | 699,926 | -0.05(-2.67%) |
Dec 23, 2008 | 1.807 | 2.030 | 1.807 | 1.982 | 1,916,591 | +0.04(+1.98%) |
Dec 22, 2008 | 2.024 | 2.024 | 1.855 | 1.944 | 2,092,268 | -0.07(-3.58%) |
Dec 19, 2008 | 1.835 | 2.038 | 1.835 | 2.016 | 1,830,143 | +0.05(+2.70%) |
Dec 18, 2008 | 1.922 | 2.042 | 1.852 | 1.963 | 2,883,003 | +0.06(+3.29%) |
Dec 17, 2008 | 1.872 | 1.941 | 1.840 | 1.900 | 2,942,065 | +0.05(+2.73%) |
Dec 16, 2008 | 1.838 | 1.874 | 1.720 | 1.850 | 3,303,657 | +0.07(+3.78%) |
Dec 15, 2008 | 1.771 | 1.838 | 1.761 | 1.783 | 1,904,074 | -0.06(-3.14%) |
Dec 12, 2008 | 1.845 | 1.881 | 1.706 | 1.840 | 3,481,467 | +0.04(+2.41%) |
Dec 11, 2008 | 1.826 | 1.917 | 1.778 | 1.797 | 3,565,150 | -0.06(-3.24%) |
Dec 10, 2008 | 1.905 | 1.905 | 1.797 | 1.857 | 2,024,509 | +0.03(+1.71%) |
Dec 09, 2008 | 1.689 | 1.903 | 1.689 | 1.826 | 3,792,602 | +0.04(+2.15%) |
Dec 08, 2008 | 1.660 | 1.874 | 1.655 | 1.787 | 3,651,615 | +0.18(+11.39%) |
Dec 05, 2008 | 1.504 | 1.626 | 1.467 | 1.605 | 2,357,032 | +0.07(+4.71%) |
Dec 04, 2008 | 1.655 | 1.657 | 1.511 | 1.532 | 1,729,254 | -0.11(-6.46%) |
Dec 03, 2008 | 1.576 | 1.667 | 1.540 | 1.638 | 2,193,606 | +0.03(+1.95%) |
Dec 02, 2008 | 1.605 | 1.655 | 1.549 | 1.607 | 2,910,896 | +0.05(+3.09%) |