Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.414 | 1.615 | 1.346 | 1.615 | 0 | +0.20(+14.29%) |
Feb 26, 2009 | 1.493 | 1.609 | 1.414 | 1.414 | 11,362,118 | +0.04(+2.67%) |
Feb 25, 2009 | 1.469 | 1.499 | 1.377 | 1.377 | 8,473,278 | -0.08(-5.46%) |
Feb 24, 2009 | 1.291 | 1.518 | 1.242 | 1.456 | 9,773,426 | +0.17(+12.80%) |
Feb 23, 2009 | 1.499 | 1.499 | 1.285 | 1.291 | 7,610,058 | -0.12(-8.26%) |
Feb 20, 2009 | 1.499 | 1.499 | 1.407 | 1.407 | 6,233,439 | -0.10(-6.88%) |
Feb 19, 2009 | 1.591 | 1.652 | 1.475 | 1.511 | 6,155,586 | -0.03(-1.98%) |
Feb 18, 2009 | 1.707 | 1.707 | 1.530 | 1.542 | 4,263,378 | -0.09(-5.62%) |
Feb 17, 2009 | 1.726 | 1.726 | 1.622 | 1.634 | 3,273,291 | -0.15(-8.25%) |
Feb 13, 2009 | 1.756 | 1.793 | 1.726 | 1.781 | 2,278,859 | +0.04(+2.10%) |
Feb 12, 2009 | 1.830 | 1.836 | 1.713 | 1.744 | 3,274,133 | -0.09(-4.68%) |
Feb 11, 2009 | 1.842 | 1.891 | 1.775 | 1.830 | 2,971,763 | +0.09(+4.91%) |
Feb 10, 2009 | 1.928 | 1.952 | 1.744 | 1.744 | 4,181,522 | -0.17(-8.95%) |
Feb 09, 2009 | 1.872 | 1.952 | 1.817 | 1.915 | 5,368,626 | +0.10(+5.39%) |
Feb 06, 2009 | 1.768 | 1.817 | 1.738 | 1.817 | 4,924,963 | +0.08(+4.58%) |
Feb 05, 2009 | 1.579 | 1.750 | 1.548 | 1.738 | 4,383,138 | +0.13(+8.40%) |
Feb 04, 2009 | 1.567 | 1.640 | 1.567 | 1.603 | 2,699,295 | +0.02(+1.16%) |
Feb 03, 2009 | 1.579 | 1.603 | 1.524 | 1.585 | 3,531,969 | +0.01(+0.39%) |
Feb 02, 2009 | 1.567 | 1.628 | 1.548 | 1.579 | 7,377,721 | -0.05(-3.01%) |
Jan 30, 2009 | 1.701 | 1.738 | 1.591 | 1.628 | 0 | -0.08(-4.66%) |
Jan 29, 2009 | 1.762 | 1.762 | 1.683 | 1.707 | 3,575,146 | -0.03(-1.76%) |
Jan 28, 2009 | 1.824 | 1.824 | 1.720 | 1.738 | 4,040,876 | -0.02(-1.39%) |
Jan 27, 2009 | 1.775 | 1.817 | 1.683 | 1.762 | 3,781,372 | +0.00(+0.00%) |
Jan 26, 2009 | 1.817 | 1.860 | 1.720 | 1.762 | 3,742,678 | -0.02(-1.03%) |
Jan 23, 2009 | 1.720 | 1.805 | 1.695 | 1.781 | 4,848,570 | +0.02(+1.04%) |
Jan 22, 2009 | 1.830 | 1.842 | 1.732 | 1.762 | 5,401,732 | -0.10(-5.26%) |
Jan 21, 2009 | 1.811 | 1.866 | 1.726 | 1.860 | 6,136,322 | +0.10(+5.56%) |
Jan 20, 2009 | 1.897 | 1.897 | 1.750 | 1.762 | 6,814,027 | -0.14(-7.40%) |
Jan 16, 2009 | 1.958 | 1.958 | 1.817 | 1.903 | 5,565,054 | +0.04(+1.97%) |
Jan 15, 2009 | 1.885 | 1.952 | 1.744 | 1.866 | 10,973,359 | -0.01(-0.65%) |
Jan 14, 2009 | 1.928 | 1.952 | 1.836 | 1.879 | 10,369,227 | -0.10(-4.95%) |
Jan 13, 2009 | 1.977 | 2.038 | 1.928 | 1.977 | 6,917,095 | -0.01(-0.31%) |
Jan 12, 2009 | 2.117 | 2.136 | 1.940 | 1.983 | 11,309,470 | -0.13(-6.36%) |
Jan 09, 2009 | 2.209 | 2.221 | 2.099 | 2.117 | 9,553,680 | -0.10(-4.68%) |
Jan 08, 2009 | 2.270 | 2.295 | 2.148 | 2.221 | 11,702,801 | -0.05(-2.16%) |
Jan 07, 2009 | 2.252 | 2.338 | 2.148 | 2.270 | 14,950,350 | +0.12(+5.70%) |
Jan 06, 2009 | 2.093 | 2.166 | 2.050 | 2.148 | 16,239,966 | +0.10(+4.78%) |
Jan 05, 2009 | 2.105 | 2.142 | 2.032 | 2.050 | 13,101,534 | -0.07(-3.18%) |
Jan 02, 2009 | 2.087 | 2.160 | 2.081 | 2.117 | 8,807,092 | +0.01(+0.58%) |
Jan 01, 2009 | 2.111 | 2.178 | 2.069 | 2.105 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.111 | 2.178 | 2.069 | 2.105 | 14,175,409 | -0.01(-0.29%) |
Dec 30, 2008 | 2.142 | 2.148 | 2.062 | 2.111 | 11,538,719 | +0.04(+2.07%) |
Dec 29, 2008 | 2.123 | 2.142 | 2.050 | 2.068 | 5,990,319 | -0.07(-3.43%) |
Dec 26, 2008 | 2.185 | 2.191 | 2.062 | 2.142 | 5,321,052 | +0.00(+0.00%) |
Dec 24, 2008 | 2.093 | 2.172 | 2.019 | 2.142 | 6,166,625 | +0.01(+0.57%) |
Dec 23, 2008 | 2.313 | 2.331 | 2.062 | 2.130 | 19,597,464 | -0.10(-4.40%) |
Dec 22, 2008 | 2.331 | 2.344 | 2.166 | 2.227 | 18,607,658 | +0.11(+5.20%) |
Dec 19, 2008 | 2.105 | 2.221 | 2.019 | 2.117 | 20,711,008 | +0.06(+2.67%) |
Dec 18, 2008 | 2.019 | 2.227 | 2.013 | 2.062 | 40,441,120 | +0.13(+6.65%) |
Dec 17, 2008 | 1.915 | 1.989 | 1.824 | 1.934 | 49,059,912 | +0.12(+6.76%) |
Dec 16, 2008 | 1.958 | 1.970 | 1.726 | 1.811 | 36,511,960 | -0.01(-0.67%) |
Dec 15, 2008 | 2.478 | 2.601 | 1.726 | 1.824 | 99,178,536 | -1.76(-49.06%) |
Dec 12, 2008 | 3.219 | 3.604 | 3.188 | 3.580 | 1,847,937 | +0.26(+7.93%) |
Dec 11, 2008 | 3.476 | 3.537 | 3.237 | 3.317 | 3,917,516 | -0.18(-5.24%) |
Dec 10, 2008 | 3.554 | 3.617 | 3.410 | 3.500 | 1,709,577 | -0.03(-0.85%) |
Dec 09, 2008 | 3.645 | 3.741 | 3.500 | 3.530 | 1,791,283 | -0.21(-5.63%) |
Dec 08, 2008 | 3.879 | 4.192 | 3.596 | 3.741 | 6,889,880 | +0.19(+5.25%) |
Dec 05, 2008 | 3.230 | 3.554 | 3.115 | 3.554 | 3,291,361 | +0.26(+7.85%) |
Dec 04, 2008 | 3.524 | 3.548 | 3.187 | 3.296 | 4,481,092 | -0.26(-7.28%) |
Dec 03, 2008 | 3.494 | 3.693 | 3.458 | 3.554 | 1,800,974 | -0.14(-3.75%) |
Dec 02, 2008 | 3.735 | 3.879 | 3.554 | 3.693 | 2,960,473 | +0.10(+2.68%) |