Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.557 | 1.559 | 1.513 | 1.533 | 0 | -0.03(-1.90%) |
Feb 26, 2009 | 1.609 | 1.620 | 1.562 | 1.563 | 1,256,501 | -0.03(-2.09%) |
Feb 25, 2009 | 1.610 | 1.620 | 1.565 | 1.596 | 2,040,488 | -0.02(-1.37%) |
Feb 24, 2009 | 1.621 | 1.633 | 1.595 | 1.618 | 1,976,170 | +0.02(+1.00%) |
Feb 23, 2009 | 1.678 | 1.678 | 1.600 | 1.602 | 1,989,930 | -0.07(-4.00%) |
Feb 20, 2009 | 1.744 | 1.744 | 1.655 | 1.669 | 2,483,038 | -0.08(-4.72%) |
Feb 19, 2009 | 1.746 | 1.760 | 1.730 | 1.752 | 1,926,147 | +0.02(+1.29%) |
Feb 18, 2009 | 1.752 | 1.769 | 1.710 | 1.730 | 1,966,246 | -0.02(-1.20%) |
Feb 17, 2009 | 1.746 | 1.770 | 1.742 | 1.751 | 3,892,742 | -0.02(-1.25%) |
Feb 13, 2009 | 1.819 | 1.819 | 1.756 | 1.773 | 2,985,916 | -0.04(-2.18%) |
Feb 12, 2009 | 1.780 | 1.812 | 1.765 | 1.812 | 2,484,349 | +0.03(+1.45%) |
Feb 11, 2009 | 1.772 | 1.796 | 1.768 | 1.786 | 2,065,799 | +0.01(+0.84%) |
Feb 10, 2009 | 1.796 | 1.823 | 1.765 | 1.772 | 2,531,175 | -0.03(-1.71%) |
Feb 09, 2009 | 1.816 | 1.816 | 1.785 | 1.802 | 4,383,963 | -0.01(-0.34%) |
Feb 06, 2009 | 1.786 | 1.817 | 1.779 | 1.809 | 1,233,789 | +0.03(+1.46%) |
Feb 05, 2009 | 1.775 | 1.812 | 1.772 | 1.783 | 6,938,345 | -0.01(-0.41%) |
Feb 04, 2009 | 1.835 | 1.839 | 1.783 | 1.790 | 1,512,801 | -0.04(-2.23%) |
Feb 03, 2009 | 1.843 | 1.843 | 1.806 | 1.831 | 2,926,511 | +0.00(+0.14%) |
Feb 02, 2009 | 1.780 | 1.841 | 1.765 | 1.828 | 2,081,979 | +0.03(+1.65%) |
Jan 30, 2009 | 1.778 | 1.807 | 1.767 | 1.799 | 0 | +0.03(+1.75%) |
Jan 29, 2009 | 1.739 | 1.791 | 1.727 | 1.768 | 1,622,754 | +0.02(+0.99%) |
Jan 28, 2009 | 1.775 | 1.775 | 1.731 | 1.751 | 1,041,969 | +0.01(+0.78%) |
Jan 27, 2009 | 1.705 | 1.748 | 1.699 | 1.737 | 1,555,579 | +0.03(+1.96%) |
Jan 26, 2009 | 1.707 | 1.730 | 1.693 | 1.704 | 1,233,392 | +0.00(+0.29%) |
Jan 23, 2009 | 1.699 | 1.726 | 1.688 | 1.699 | 891,632 | -0.02(-1.15%) |
Jan 22, 2009 | 1.732 | 1.737 | 1.699 | 1.718 | 1,213,658 | -0.03(-1.77%) |
Jan 21, 2009 | 1.706 | 1.749 | 1.672 | 1.749 | 2,674,809 | +0.07(+4.27%) |
Jan 20, 2009 | 1.700 | 1.722 | 1.676 | 1.678 | 1,188,679 | -0.04(-2.30%) |
Jan 16, 2009 | 1.717 | 1.721 | 1.695 | 1.717 | 1,297,540 | +0.02(+0.94%) |
Jan 15, 2009 | 1.717 | 1.730 | 1.662 | 1.701 | 2,402,944 | -0.02(-1.01%) |
Jan 14, 2009 | 1.688 | 1.726 | 1.685 | 1.718 | 1,759,727 | +0.01(+0.51%) |
Jan 13, 2009 | 1.675 | 1.714 | 1.673 | 1.710 | 1,748,128 | +0.04(+2.22%) |
Jan 12, 2009 | 1.664 | 1.691 | 1.652 | 1.673 | 1,303,036 | +0.02(+1.27%) |
Jan 09, 2009 | 1.711 | 1.714 | 1.652 | 1.652 | 1,983,066 | -0.04(-2.41%) |
Jan 08, 2009 | 1.672 | 1.699 | 1.670 | 1.693 | 1,460,010 | +0.01(+0.81%) |
Jan 07, 2009 | 1.683 | 1.712 | 1.668 | 1.679 | 1,318,480 | -0.02(-1.31%) |
Jan 06, 2009 | 1.701 | 1.715 | 1.676 | 1.701 | 2,434,674 | +0.00(+0.07%) |
Jan 05, 2009 | 1.696 | 1.702 | 1.680 | 1.700 | 1,095,756 | +0.02(+0.95%) |
Jan 02, 2009 | 1.672 | 1.693 | 1.672 | 1.684 | 0 | +0.00(+0.07%) |
Jan 01, 2009 | 1.672 | 1.688 | 1.655 | 1.683 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.672 | 1.688 | 1.655 | 1.683 | 1,483,653 | +0.00(+0.07%) |
Dec 30, 2008 | 1.654 | 1.691 | 1.654 | 1.681 | 1,346,446 | +0.02(+1.34%) |
Dec 29, 2008 | 1.669 | 1.683 | 1.644 | 1.659 | 988,263 | -0.01(-0.59%) |
Dec 26, 2008 | 1.654 | 1.669 | 1.646 | 1.669 | 523,348 | +0.01(+0.90%) |
Dec 24, 2008 | 1.652 | 1.668 | 1.645 | 1.654 | 282,160 | +0.00(+0.07%) |
Dec 23, 2008 | 1.683 | 1.691 | 1.651 | 1.653 | 974,300 | -0.01(-0.89%) |
Dec 22, 2008 | 1.662 | 1.679 | 1.633 | 1.668 | 1,290,813 | +0.01(+0.37%) |
Dec 19, 2008 | 1.669 | 1.707 | 1.649 | 1.662 | 2,933,205 | -0.02(-0.96%) |
Dec 18, 2008 | 1.660 | 1.699 | 1.639 | 1.678 | 1,548,918 | +0.04(+2.26%) |
Dec 17, 2008 | 1.659 | 1.664 | 1.631 | 1.641 | 1,951,919 | -0.01(-0.45%) |
Dec 16, 2008 | 1.688 | 1.693 | 1.625 | 1.648 | 2,845,641 | -0.06(-3.26%) |
Dec 15, 2008 | 1.709 | 1.736 | 1.674 | 1.704 | 2,889,601 | +0.00(+0.07%) |
Dec 12, 2008 | 1.674 | 1.717 | 1.668 | 1.702 | 3,180,593 | +0.02(+1.03%) |
Dec 11, 2008 | 1.693 | 1.723 | 1.670 | 1.685 | 2,368,106 | -0.02(-1.30%) |
Dec 10, 2008 | 1.717 | 1.741 | 1.702 | 1.707 | 1,954,963 | +0.00(+0.07%) |
Dec 09, 2008 | 1.693 | 1.764 | 1.693 | 1.706 | 2,748,994 | +0.00(+0.07%) |
Dec 08, 2008 | 1.723 | 1.741 | 1.681 | 1.705 | 3,270,966 | +0.01(+0.80%) |
Dec 05, 2008 | 1.621 | 1.696 | 1.616 | 1.691 | 2,166,824 | +0.05(+3.09%) |
Dec 04, 2008 | 1.697 | 1.722 | 1.622 | 1.641 | 1,951,110 | -0.08(-4.39%) |
Dec 03, 2008 | 1.688 | 1.728 | 1.662 | 1.716 | 1,688,829 | +0.00(+0.07%) |
Dec 02, 2008 | 1.691 | 1.715 | 1.658 | 1.715 | 2,589,908 | +0.05(+3.04%) |