Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.218 | 1.307 | 1.218 | 1.250 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.343 | 1.354 | 1.250 | 1.261 | 1,950,910 | -0.04(-3.03%) |
Feb 25, 2009 | 1.494 | 1.494 | 1.243 | 1.300 | 2,193,891 | -0.07(-4.97%) |
Feb 24, 2009 | 1.200 | 1.379 | 1.157 | 1.368 | 3,458,882 | +0.21(+18.27%) |
Feb 23, 2009 | 1.304 | 1.307 | 1.143 | 1.157 | 2,250,037 | -0.14(-10.53%) |
Feb 20, 2009 | 1.254 | 1.307 | 1.196 | 1.293 | 2,381,317 | +0.00(+0.28%) |
Feb 19, 2009 | 1.379 | 1.415 | 1.289 | 1.289 | 2,109,114 | -0.07(-5.26%) |
Feb 18, 2009 | 1.436 | 1.465 | 1.307 | 1.361 | 3,766,275 | -0.06(-4.28%) |
Feb 17, 2009 | 1.519 | 1.519 | 1.408 | 1.422 | 2,287,132 | -0.11(-7.03%) |
Feb 13, 2009 | 1.623 | 1.651 | 1.522 | 1.529 | 2,077,667 | -0.09(-5.53%) |
Feb 12, 2009 | 1.540 | 1.626 | 1.494 | 1.619 | 3,245,494 | +0.04(+2.73%) |
Feb 11, 2009 | 1.598 | 1.605 | 1.522 | 1.576 | 2,031,951 | -0.01(-0.45%) |
Feb 10, 2009 | 1.741 | 1.791 | 1.569 | 1.583 | 2,573,699 | -0.17(-9.61%) |
Feb 09, 2009 | 1.784 | 1.784 | 1.712 | 1.752 | 1,734,212 | -0.04(-2.00%) |
Feb 06, 2009 | 1.669 | 1.787 | 1.655 | 1.787 | 1,908,773 | +0.12(+7.31%) |
Feb 05, 2009 | 1.648 | 1.712 | 1.590 | 1.666 | 2,535,197 | +0.00(+0.00%) |
Feb 04, 2009 | 1.716 | 1.755 | 1.648 | 1.666 | 2,977,066 | -0.05(-2.92%) |
Feb 03, 2009 | 1.691 | 1.723 | 1.637 | 1.716 | 2,436,737 | +0.05(+2.79%) |
Feb 02, 2009 | 1.630 | 1.680 | 1.526 | 1.669 | 3,331,111 | +0.04(+2.42%) |
Jan 30, 2009 | 1.752 | 1.759 | 1.605 | 1.630 | 0 | -0.09(-5.41%) |
Jan 29, 2009 | 1.956 | 1.956 | 1.719 | 1.723 | 4,176,732 | -0.26(-13.02%) |
Jan 28, 2009 | 1.906 | 1.988 | 1.845 | 1.981 | 3,088,644 | +0.10(+5.53%) |
Jan 27, 2009 | 1.884 | 1.906 | 1.848 | 1.877 | 1,257,651 | +0.01(+0.38%) |
Jan 26, 2009 | 1.863 | 1.898 | 1.816 | 1.870 | 1,672,834 | +0.03(+1.36%) |
Jan 23, 2009 | 1.709 | 1.855 | 1.701 | 1.845 | 3,279,555 | +0.08(+4.67%) |
Jan 22, 2009 | 1.852 | 1.906 | 1.687 | 1.762 | 5,234,458 | -0.15(-7.69%) |
Jan 21, 2009 | 1.784 | 1.920 | 1.694 | 1.909 | 2,996,444 | +0.16(+9.45%) |
Jan 20, 2009 | 1.870 | 1.877 | 1.741 | 1.744 | 3,273,524 | -0.13(-6.88%) |
Jan 16, 2009 | 1.891 | 1.912 | 1.773 | 1.873 | 2,790,559 | +0.02(+0.97%) |
Jan 15, 2009 | 1.780 | 1.870 | 1.683 | 1.855 | 3,880,168 | +0.05(+2.57%) |
Jan 14, 2009 | 1.884 | 1.916 | 1.766 | 1.809 | 2,897,187 | -0.13(-6.65%) |
Jan 13, 2009 | 1.859 | 1.941 | 1.859 | 1.938 | 2,710,651 | +0.07(+3.64%) |
Jan 12, 2009 | 1.934 | 1.952 | 1.848 | 1.870 | 5,526,438 | -0.11(-5.61%) |
Jan 09, 2009 | 2.078 | 2.078 | 1.880 | 1.981 | 31,166,260 | +0.05(+2.41%) |
Jan 08, 2009 | 1.981 | 2.063 | 1.909 | 1.934 | 7,828,263 | -0.26(-11.76%) |
Jan 07, 2009 | 2.325 | 2.421 | 2.149 | 2.192 | 5,378,211 | -0.18(-7.41%) |
Jan 06, 2009 | 2.249 | 2.371 | 2.181 | 2.368 | 1,454,561 | +0.16(+7.31%) |
Jan 05, 2009 | 2.196 | 2.260 | 2.142 | 2.206 | 1,849,282 | +0.00(+0.16%) |
Jan 02, 2009 | 2.296 | 2.317 | 2.196 | 2.203 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.224 | 2.310 | 2.192 | 2.260 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.224 | 2.310 | 2.192 | 2.260 | 2,714,152 | +0.05(+2.10%) |
Dec 30, 2008 | 2.217 | 2.235 | 2.128 | 2.214 | 1,558,193 | +0.02(+0.82%) |
Dec 29, 2008 | 2.303 | 2.303 | 2.149 | 2.196 | 1,301,678 | -0.08(-3.62%) |
Dec 26, 2008 | 2.249 | 2.282 | 2.192 | 2.278 | 518,745 | +0.03(+1.27%) |
Dec 24, 2008 | 2.271 | 2.271 | 2.181 | 2.249 | 571,717 | +0.01(+0.32%) |
Dec 23, 2008 | 2.332 | 2.350 | 2.214 | 2.242 | 1,877,206 | -0.08(-3.25%) |
Dec 22, 2008 | 2.382 | 2.403 | 2.178 | 2.317 | 1,531,894 | -0.06(-2.56%) |
Dec 19, 2008 | 2.303 | 2.468 | 2.303 | 2.378 | 3,530,068 | +0.04(+1.68%) |
Dec 18, 2008 | 2.518 | 2.525 | 2.303 | 2.339 | 2,256,916 | -0.13(-5.09%) |
Dec 17, 2008 | 2.461 | 2.583 | 2.439 | 2.464 | 2,744,734 | -0.05(-1.99%) |
Dec 16, 2008 | 2.350 | 2.665 | 2.350 | 2.514 | 2,256,925 | +0.18(+7.50%) |
Dec 15, 2008 | 2.357 | 2.493 | 2.239 | 2.339 | 1,555,734 | -0.01(-0.31%) |
Dec 12, 2008 | 2.201 | 2.439 | 2.167 | 2.346 | 2,120,502 | +0.07(+2.99%) |
Dec 11, 2008 | 2.414 | 2.540 | 2.239 | 2.278 | 2,010,155 | -0.17(-7.02%) |
Dec 10, 2008 | 2.371 | 2.497 | 2.346 | 2.450 | 2,419,649 | +0.11(+4.91%) |
Dec 09, 2008 | 2.343 | 2.472 | 2.292 | 2.335 | 2,599,171 | +0.01(+0.31%) |
Dec 08, 2008 | 2.232 | 2.439 | 2.232 | 2.328 | 2,796,316 | +0.13(+5.69%) |
Dec 05, 2008 | 2.020 | 2.203 | 1.934 | 2.203 | 1,543,628 | +0.17(+8.47%) |
Dec 04, 2008 | 2.049 | 2.131 | 1.995 | 2.031 | 2,216,781 | -0.01(-0.35%) |
Dec 03, 2008 | 1.952 | 2.045 | 1.913 | 2.038 | 2,103,816 | -0.00(-0.18%) |
Dec 02, 2008 | 1.949 | 2.067 | 1.934 | 2.042 | 2,667,183 | +0.18(+9.62%) |