Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.148 | 1.296 | 0.9564 | 1.217 | 1,942,115 | +0.10(+8.53%) |
Feb 26, 2009 | 1.374 | 1.643 | 1.122 | 1.122 | 4,448,165 | -0.17(-12.84%) |
Feb 25, 2009 | 1.217 | 1.374 | 0.9738 | 1.287 | 3,835,278 | -0.04(-3.27%) |
Feb 24, 2009 | 0.8260 | 1.330 | 0.7651 | 1.330 | 6,302,919 | +0.48(+56.12%) |
Feb 23, 2009 | 0.6956 | 0.8521 | 0.6608 | 0.8521 | 5,805,760 | +0.19(+28.95%) |
Feb 20, 2009 | 0.7217 | 0.7390 | 0.5738 | 0.6608 | 5,420,110 | -0.03(-5.00%) |
Feb 19, 2009 | 0.8333 | 0.8955 | 0.6956 | 0.6956 | 2,558,441 | -0.05(-6.98%) |
Feb 18, 2009 | 0.9303 | 0.9303 | 0.6869 | 0.7477 | 2,305,195 | -0.12(-14.00%) |
Feb 17, 2009 | 1.043 | 1.043 | 0.8695 | 0.8695 | 2,557,429 | -0.11(-11.50%) |
Feb 13, 2009 | 0.9651 | 1.043 | 0.9303 | 0.9825 | 1,383,160 | +0.00(+0.00%) |
Feb 12, 2009 | 1.026 | 1.052 | 0.9129 | 0.9825 | 2,029,536 | -0.06(-5.83%) |
Feb 11, 2009 | 1.078 | 1.104 | 0.9564 | 1.043 | 1,844,083 | +0.04(+4.35%) |
Feb 10, 2009 | 1.139 | 1.139 | 0.9738 | 0.9999 | 2,070,721 | -0.21(-17.27%) |
Feb 09, 2009 | 1.104 | 1.209 | 1.043 | 1.209 | 2,422,494 | +0.10(+9.45%) |
Feb 06, 2009 | 0.9042 | 1.156 | 0.9042 | 1.104 | 3,564,484 | +0.12(+12.39%) |
Feb 05, 2009 | 1.009 | 1.061 | 0.9303 | 0.9825 | 1,310,209 | +0.00(+0.00%) |
Feb 04, 2009 | 0.9564 | 1.052 | 0.8955 | 0.9825 | 1,414,528 | +0.03(+2.73%) |
Feb 03, 2009 | 0.8599 | 0.9912 | 0.8434 | 0.9564 | 2,070,591 | +0.13(+15.79%) |
Feb 02, 2009 | 0.9651 | 0.9738 | 0.8260 | 0.8260 | 3,213,629 | -0.09(-9.52%) |
Jan 30, 2009 | 1.035 | 1.035 | 0.8955 | 0.9129 | 0 | -0.08(-7.89%) |
Jan 29, 2009 | 1.182 | 1.200 | 0.9912 | 0.9912 | 2,289,482 | -0.22(-17.99%) |
Jan 28, 2009 | 1.061 | 1.287 | 1.026 | 1.209 | 4,476,908 | +0.18(+17.80%) |
Jan 27, 2009 | 1.061 | 1.069 | 1.009 | 1.026 | 1,306,517 | -0.02(-1.67%) |
Jan 26, 2009 | 1.200 | 1.209 | 1.026 | 1.043 | 1,782,200 | -0.09(-7.69%) |
Jan 23, 2009 | 1.130 | 1.174 | 1.096 | 1.130 | 1,908,474 | +0.03(+2.36%) |
Jan 22, 2009 | 1.261 | 1.261 | 1.096 | 1.104 | 2,814,774 | -0.13(-10.56%) |
Jan 21, 2009 | 1.435 | 1.478 | 1.174 | 1.235 | 3,881,553 | -0.13(-9.55%) |
Jan 20, 2009 | 1.782 | 1.843 | 1.365 | 1.365 | 3,533,368 | -0.54(-28.31%) |
Jan 16, 2009 | 1.739 | 1.913 | 1.661 | 1.904 | 2,121,421 | +0.23(+14.06%) |
Jan 15, 2009 | 1.861 | 1.861 | 1.522 | 1.669 | 1,991,247 | -0.19(-10.28%) |
Jan 14, 2009 | 2.000 | 2.035 | 1.826 | 1.861 | 2,535,206 | -0.15(-7.36%) |
Jan 13, 2009 | 1.800 | 2.043 | 1.800 | 2.008 | 1,467,460 | +0.16(+8.45%) |
Jan 12, 2009 | 2.052 | 2.078 | 1.835 | 1.852 | 1,830,837 | -0.25(-11.98%) |
Jan 09, 2009 | 2.339 | 2.339 | 2.035 | 2.104 | 2,142,685 | -0.17(-7.63%) |
Jan 08, 2009 | 2.252 | 2.356 | 2.191 | 2.278 | 1,312,198 | +0.05(+2.34%) |
Jan 07, 2009 | 2.248 | 2.348 | 2.191 | 2.226 | 1,740,252 | -0.10(-4.48%) |
Jan 06, 2009 | 2.139 | 2.408 | 2.121 | 2.330 | 3,060,347 | +0.19(+8.94%) |
Jan 05, 2009 | 2.182 | 2.243 | 2.017 | 2.139 | 1,811,921 | -0.11(-5.02%) |
Jan 02, 2009 | 1.948 | 2.348 | 1.939 | 2.252 | 0 | +0.31(+16.14%) |
Jan 01, 2009 | 1.904 | 2.000 | 1.826 | 1.939 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.904 | 2.000 | 1.826 | 1.939 | 3,406,262 | +0.01(+0.45%) |
Dec 30, 2008 | 1.869 | 1.956 | 1.774 | 1.930 | 2,383,475 | +0.03(+1.83%) |
Dec 29, 2008 | 2.574 | 2.574 | 1.826 | 1.895 | 3,643,799 | -0.61(-24.31%) |
Dec 26, 2008 | 2.608 | 2.608 | 2.339 | 2.504 | 856,159 | -0.09(-3.36%) |
Dec 24, 2008 | 2.443 | 2.591 | 2.295 | 2.591 | 670,870 | +0.05(+2.05%) |
Dec 23, 2008 | 2.643 | 2.687 | 2.113 | 2.539 | 2,816,983 | -0.15(-5.50%) |
Dec 22, 2008 | 3.000 | 3.114 | 2.513 | 2.687 | 4,955,211 | -0.22(-7.49%) |
Dec 19, 2008 | 2.374 | 3.043 | 2.374 | 2.904 | 5,292,185 | +0.49(+20.14%) |
Dec 18, 2008 | 2.434 | 2.695 | 2.217 | 2.417 | 5,174,343 | +0.03(+1.46%) |
Dec 17, 2008 | 1.887 | 2.574 | 1.739 | 2.382 | 5,104,772 | +0.21(+9.60%) |
Dec 16, 2008 | 1.600 | 2.174 | 1.513 | 2.174 | 6,780,489 | +0.49(+28.87%) |
Dec 15, 2008 | 1.574 | 1.687 | 1.435 | 1.687 | 2,992,743 | +0.08(+4.86%) |
Dec 12, 2008 | 1.417 | 1.626 | 1.391 | 1.609 | 4,334,579 | +0.19(+13.50%) |
Dec 11, 2008 | 1.495 | 1.565 | 1.417 | 1.417 | 6,443,468 | -0.23(-14.21%) |
Dec 10, 2008 | 1.565 | 1.652 | 1.443 | 1.652 | 4,012,409 | -0.03(-2.06%) |
Dec 09, 2008 | 1.495 | 1.687 | 1.304 | 1.687 | 5,586,069 | +0.17(+11.49%) |
Dec 08, 2008 | 1.556 | 1.574 | 1.400 | 1.513 | 7,091,147 | +0.02(+1.16%) |
Dec 05, 2008 | 1.609 | 1.652 | 1.304 | 1.495 | 5,189,120 | -0.33(-18.09%) |
Dec 04, 2008 | 1.365 | 1.826 | 1.304 | 1.826 | 5,320,123 | +0.47(+34.62%) |
Dec 03, 2008 | 1.278 | 1.391 | 1.156 | 1.356 | 5,061,971 | +0.10(+7.59%) |
Dec 02, 2008 | 1.113 | 1.348 | 1.104 | 1.261 | 5,911,961 | +0.15(+13.28%) |