Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.130 | 1.153 | 1.073 | 1.074 | 0 | -0.07(-6.39%) |
Feb 26, 2009 | 1.239 | 1.251 | 1.140 | 1.147 | 1,423,258 | -0.09(-7.53%) |
Feb 25, 2009 | 1.344 | 1.344 | 1.187 | 1.240 | 919,023 | -0.10(-7.51%) |
Feb 24, 2009 | 1.296 | 1.360 | 1.223 | 1.341 | 731,060 | +0.12(+9.71%) |
Feb 23, 2009 | 1.314 | 1.327 | 1.209 | 1.222 | 555,517 | -0.07(-5.77%) |
Feb 20, 2009 | 1.416 | 1.420 | 1.259 | 1.297 | 0 | -0.14(-9.73%) |
Feb 19, 2009 | 1.508 | 1.530 | 1.429 | 1.437 | 512,817 | -0.06(-3.70%) |
Feb 18, 2009 | 1.583 | 1.583 | 1.477 | 1.492 | 377,803 | -0.06(-4.14%) |
Feb 17, 2009 | 1.632 | 1.656 | 1.551 | 1.557 | 999,868 | -0.13(-7.68%) |
Feb 13, 2009 | 1.704 | 1.742 | 1.679 | 1.686 | 803,479 | -0.02(-1.03%) |
Feb 12, 2009 | 1.777 | 1.777 | 1.662 | 1.704 | 492,281 | -0.08(-4.40%) |
Feb 11, 2009 | 1.798 | 1.869 | 1.773 | 1.782 | 271,035 | +0.00(+0.06%) |
Feb 10, 2009 | 1.935 | 1.977 | 1.718 | 1.781 | 495,439 | -0.17(-8.95%) |
Feb 09, 2009 | 1.929 | 2.037 | 1.929 | 1.956 | 548,426 | +0.01(+0.40%) |
Feb 06, 2009 | 1.793 | 1.976 | 1.793 | 1.949 | 514,387 | +0.16(+9.07%) |
Feb 05, 2009 | 1.719 | 1.816 | 1.719 | 1.786 | 447,528 | +0.07(+3.78%) |
Feb 04, 2009 | 1.729 | 1.871 | 1.712 | 1.721 | 563,731 | -0.00(-0.24%) |
Feb 03, 2009 | 1.716 | 1.810 | 1.716 | 1.726 | 668,774 | +0.02(+1.09%) |
Feb 02, 2009 | 1.647 | 1.712 | 1.628 | 1.707 | 849,181 | +0.06(+3.38%) |
Jan 30, 2009 | 1.684 | 1.686 | 1.604 | 1.651 | 0 | -0.01(-0.44%) |
Jan 29, 2009 | 1.655 | 1.731 | 1.646 | 1.658 | 969,994 | -0.01(-0.83%) |
Jan 28, 2009 | 1.620 | 1.701 | 1.603 | 1.672 | 559,856 | +0.09(+5.92%) |
Jan 27, 2009 | 1.535 | 1.627 | 1.518 | 1.579 | 863,847 | +0.05(+3.03%) |
Jan 26, 2009 | 1.488 | 1.560 | 1.488 | 1.532 | 1,226,345 | +0.04(+2.52%) |
Jan 23, 2009 | 1.445 | 1.537 | 1.427 | 1.495 | 909,316 | +0.00(+0.31%) |
Jan 22, 2009 | 1.554 | 1.573 | 1.463 | 1.490 | 437,842 | -0.09(-5.90%) |
Jan 21, 2009 | 1.545 | 1.595 | 1.439 | 1.584 | 1,045,551 | +0.04(+2.47%) |
Jan 20, 2009 | 1.682 | 1.682 | 1.543 | 1.545 | 1,092,668 | -0.16(-9.35%) |
Jan 16, 2009 | 1.754 | 1.776 | 1.624 | 1.705 | 0 | -0.03(-1.81%) |
Jan 15, 2009 | 1.764 | 1.787 | 1.605 | 1.736 | 577,874 | -0.02(-1.41%) |
Jan 14, 2009 | 1.894 | 1.894 | 1.747 | 1.761 | 689,543 | -0.15(-7.68%) |
Jan 13, 2009 | 1.910 | 1.972 | 1.882 | 1.908 | 389,408 | +0.00(+0.24%) |
Jan 12, 2009 | 2.058 | 2.090 | 1.897 | 1.903 | 867,373 | -0.15(-7.25%) |
Jan 09, 2009 | 2.137 | 2.137 | 2.046 | 2.052 | 1,053,921 | -0.07(-3.36%) |
Jan 08, 2009 | 2.126 | 2.135 | 2.055 | 2.123 | 2,066,518 | -0.00(-0.12%) |
Jan 07, 2009 | 2.102 | 2.153 | 2.071 | 2.126 | 2,152,769 | +0.01(+0.46%) |
Jan 06, 2009 | 2.066 | 2.147 | 2.066 | 2.116 | 1,621,372 | +0.05(+2.47%) |
Jan 05, 2009 | 2.029 | 2.073 | 1.987 | 2.065 | 1,481,127 | +0.05(+2.64%) |
Jan 02, 2009 | 1.922 | 2.017 | 1.903 | 2.012 | 0 | +0.08(+4.17%) |
Jan 01, 2009 | 1.788 | 1.959 | 1.787 | 1.931 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.788 | 1.959 | 1.787 | 1.931 | 1,248,431 | +0.16(+8.81%) |
Dec 30, 2008 | 1.747 | 1.798 | 1.734 | 1.775 | 1,357,872 | +0.04(+2.26%) |
Dec 29, 2008 | 1.781 | 1.796 | 1.703 | 1.735 | 1,334,546 | -0.04(-2.32%) |
Dec 26, 2008 | 1.701 | 1.789 | 1.698 | 1.777 | 724,686 | +0.08(+4.81%) |
Dec 24, 2008 | 1.717 | 1.736 | 1.682 | 1.695 | 413,237 | -0.00(-0.09%) |
Dec 23, 2008 | 1.714 | 1.765 | 1.676 | 1.697 | 1,226,752 | -0.01(-0.81%) |
Dec 22, 2008 | 1.854 | 1.854 | 1.632 | 1.711 | 1,293,920 | -0.13(-6.94%) |
Dec 19, 2008 | 1.965 | 1.986 | 1.796 | 1.838 | 1,782,540 | -0.03(-1.77%) |
Dec 18, 2008 | 2.001 | 2.001 | 1.846 | 1.871 | 621,019 | -0.12(-5.99%) |
Dec 17, 2008 | 1.937 | 2.065 | 1.819 | 1.990 | 1,101,115 | +0.11(+5.73%) |
Dec 16, 2008 | 1.818 | 1.882 | 1.769 | 1.882 | 1,181,534 | +0.10(+5.44%) |
Dec 15, 2008 | 1.858 | 1.897 | 1.752 | 1.785 | 654,922 | -0.05(-2.62%) |
Dec 12, 2008 | 1.807 | 1.847 | 1.738 | 1.833 | 674,199 | +0.01(+0.79%) |
Dec 11, 2008 | 2.022 | 2.022 | 1.811 | 1.819 | 818,241 | -0.17(-8.40%) |
Dec 10, 2008 | 1.944 | 2.024 | 1.936 | 1.986 | 669,995 | +0.05(+2.72%) |
Dec 09, 2008 | 1.993 | 2.094 | 1.914 | 1.933 | 924,680 | -0.11(-5.26%) |
Dec 08, 2008 | 1.859 | 2.080 | 1.859 | 2.040 | 1,274,450 | +0.20(+10.57%) |
Dec 05, 2008 | 1.827 | 1.870 | 1.748 | 1.845 | 1,256,142 | +0.04(+2.26%) |
Dec 04, 2008 | 1.845 | 1.903 | 1.758 | 1.805 | 1,312,325 | -0.05(-2.51%) |
Dec 03, 2008 | 1.799 | 1.877 | 1.667 | 1.851 | 1,139,009 | +0.10(+5.56%) |
Dec 02, 2008 | 1.625 | 1.753 | 1.615 | 1.753 | 1,144,879 | +0.16(+10.08%) |