Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.462 | 1.571 | 1.462 | 1.529 | 0 | +0.01(+0.96%) |
Feb 26, 2009 | 1.553 | 1.572 | 1.513 | 1.514 | 11,248,653 | +0.00(+0.22%) |
Feb 25, 2009 | 1.477 | 1.550 | 1.425 | 1.511 | 11,936,862 | +0.02(+1.28%) |
Feb 24, 2009 | 1.420 | 1.505 | 1.390 | 1.492 | 8,341,536 | +0.09(+6.55%) |
Feb 23, 2009 | 1.530 | 1.530 | 1.387 | 1.400 | 10,440,782 | -0.11(-7.13%) |
Feb 20, 2009 | 1.473 | 1.517 | 1.463 | 1.507 | 0 | +0.01(+0.60%) |
Feb 19, 2009 | 1.529 | 1.549 | 1.489 | 1.498 | 5,625,077 | -0.02(-1.03%) |
Feb 18, 2009 | 1.539 | 1.568 | 1.495 | 1.514 | 9,955,472 | -0.02(-1.31%) |
Feb 17, 2009 | 1.566 | 1.570 | 1.522 | 1.534 | 14,365,415 | -0.06(-3.99%) |
Feb 13, 2009 | 1.558 | 1.610 | 1.525 | 1.598 | 0 | +0.01(+0.92%) |
Feb 12, 2009 | 1.567 | 1.586 | 1.531 | 1.583 | 11,455,770 | -0.00(-0.07%) |
Feb 11, 2009 | 1.607 | 1.652 | 1.556 | 1.585 | 14,053,694 | -0.01(-0.84%) |
Feb 10, 2009 | 1.622 | 1.675 | 1.564 | 1.598 | 13,610,856 | -0.03(-1.72%) |
Feb 09, 2009 | 1.576 | 1.639 | 1.567 | 1.626 | 11,333,803 | +0.04(+2.25%) |
Feb 06, 2009 | 1.525 | 1.594 | 1.520 | 1.590 | 8,664,490 | +0.06(+3.87%) |
Feb 05, 2009 | 1.500 | 1.544 | 1.478 | 1.531 | 6,908,472 | +0.01(+0.74%) |
Feb 04, 2009 | 1.517 | 1.554 | 1.491 | 1.520 | 8,900,479 | +0.02(+1.12%) |
Feb 03, 2009 | 1.501 | 1.515 | 1.481 | 1.503 | 5,124,486 | -0.01(-0.89%) |
Feb 02, 2009 | 1.496 | 1.539 | 1.487 | 1.516 | 8,393,025 | -0.00(-0.29%) |
Jan 30, 2009 | 1.530 | 1.549 | 1.504 | 1.521 | 0 | -0.02(-1.59%) |
Jan 29, 2009 | 1.528 | 1.579 | 1.528 | 1.545 | 11,308,077 | -0.03(-2.20%) |
Jan 28, 2009 | 1.553 | 1.592 | 1.530 | 1.580 | 7,289,071 | +0.05(+3.60%) |
Jan 27, 2009 | 1.553 | 1.553 | 1.506 | 1.525 | 4,743,753 | -0.00(-0.29%) |
Jan 26, 2009 | 1.534 | 1.576 | 1.521 | 1.530 | 6,147,185 | -0.01(-0.51%) |
Jan 23, 2009 | 1.483 | 1.539 | 1.455 | 1.538 | 8,889,291 | +0.02(+1.25%) |
Jan 22, 2009 | 1.511 | 1.542 | 1.469 | 1.519 | 13,487,898 | -0.07(-4.64%) |
Jan 21, 2009 | 1.523 | 1.608 | 1.511 | 1.592 | 9,300,612 | +0.10(+6.67%) |
Jan 20, 2009 | 1.594 | 1.594 | 1.455 | 1.493 | 12,227,146 | -0.15(-8.88%) |
Jan 16, 2009 | 1.619 | 1.645 | 1.583 | 1.638 | 0 | +0.02(+1.38%) |
Jan 15, 2009 | 1.562 | 1.627 | 1.503 | 1.616 | 10,618,598 | +0.03(+2.12%) |
Jan 14, 2009 | 1.567 | 1.594 | 1.529 | 1.582 | 11,631,530 | -0.01(-0.56%) |
Jan 13, 2009 | 1.576 | 1.613 | 1.569 | 1.591 | 6,525,675 | +0.02(+1.07%) |
Jan 12, 2009 | 1.588 | 1.589 | 1.552 | 1.575 | 6,496,490 | -0.03(-2.16%) |
Jan 09, 2009 | 1.594 | 1.633 | 1.562 | 1.609 | 8,937,134 | +0.04(+2.79%) |
Jan 08, 2009 | 1.566 | 1.588 | 1.541 | 1.566 | 8,962,119 | -0.02(-1.13%) |
Jan 07, 2009 | 1.595 | 1.608 | 1.532 | 1.583 | 10,787,461 | -0.03(-1.80%) |
Jan 06, 2009 | 1.605 | 1.632 | 1.575 | 1.613 | 12,138,412 | +0.02(+1.26%) |
Jan 05, 2009 | 1.560 | 1.628 | 1.545 | 1.592 | 9,385,002 | -0.01(-0.63%) |
Jan 02, 2009 | 1.542 | 1.617 | 1.511 | 1.603 | 0 | +0.06(+4.22%) |
Jan 01, 2009 | 1.542 | 1.573 | 1.502 | 1.538 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.542 | 1.573 | 1.502 | 1.538 | 5,732,746 | +0.00(+0.15%) |
Dec 30, 2008 | 1.517 | 1.564 | 1.507 | 1.535 | 6,588,808 | +0.07(+5.05%) |
Dec 29, 2008 | 1.439 | 1.469 | 1.429 | 1.462 | 6,068,540 | -0.00(-0.30%) |
Dec 26, 2008 | 1.451 | 1.470 | 1.445 | 1.466 | 0 | +0.03(+1.87%) |
Dec 24, 2008 | 1.435 | 1.446 | 1.415 | 1.439 | 3,017,198 | -0.00(-0.23%) |
Dec 23, 2008 | 1.463 | 1.481 | 1.425 | 1.442 | 11,273,405 | -0.00(-0.23%) |
Dec 22, 2008 | 1.472 | 1.472 | 1.416 | 1.446 | 10,804,912 | -0.01(-0.69%) |
Dec 19, 2008 | 1.500 | 1.510 | 1.442 | 1.456 | 36,288,740 | -0.01(-0.46%) |
Dec 18, 2008 | 1.556 | 1.572 | 1.451 | 1.463 | 20,969,566 | -0.06(-3.83%) |
Dec 17, 2008 | 1.570 | 1.592 | 1.503 | 1.521 | 15,606,392 | -0.15(-8.91%) |
Dec 16, 2008 | 1.577 | 1.679 | 1.521 | 1.670 | 16,463,043 | +0.12(+7.57%) |
Dec 15, 2008 | 1.609 | 1.614 | 1.522 | 1.552 | 5,973,426 | -0.06(-3.75%) |
Dec 12, 2008 | 1.513 | 1.622 | 1.511 | 1.613 | 0 | +0.07(+4.27%) |
Dec 11, 2008 | 1.567 | 1.622 | 1.521 | 1.547 | 18,594,128 | -0.00(-0.14%) |
Dec 10, 2008 | 1.571 | 1.609 | 1.519 | 1.549 | 10,398,086 | -0.02(-1.49%) |
Dec 09, 2008 | 1.611 | 1.644 | 1.552 | 1.572 | 19,183,550 | -0.06(-3.44%) |
Dec 08, 2008 | 1.647 | 1.662 | 1.587 | 1.628 | 19,187,054 | -0.03(-1.69%) |
Dec 05, 2008 | 1.539 | 1.671 | 1.503 | 1.656 | 0 | +0.07(+4.30%) |
Dec 04, 2008 | 1.677 | 1.685 | 1.544 | 1.588 | 14,964,855 | -0.10(-6.15%) |
Dec 03, 2008 | 1.647 | 1.756 | 1.622 | 1.692 | 15,702,238 | -0.04(-2.20%) |
Dec 02, 2008 | 1.664 | 1.745 | 1.624 | 1.730 | 11,369,207 | +0.14(+8.49%) |