Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.505 | 1.563 | 1.466 | 1.478 | 0 | -0.07(-4.36%) |
Feb 26, 2009 | 1.599 | 1.618 | 1.505 | 1.546 | 2,965,809 | +0.01(+0.47%) |
Feb 25, 2009 | 1.592 | 1.599 | 1.478 | 1.539 | 3,473,770 | -0.08(-5.05%) |
Feb 24, 2009 | 1.502 | 1.685 | 1.495 | 1.620 | 4,743,632 | +0.15(+10.15%) |
Feb 23, 2009 | 1.608 | 1.608 | 1.466 | 1.471 | 2,963,587 | -0.08(-5.42%) |
Feb 20, 2009 | 1.613 | 1.647 | 1.510 | 1.555 | 3,221,976 | -0.09(-5.69%) |
Feb 19, 2009 | 1.709 | 1.731 | 1.623 | 1.649 | 1,979,996 | -0.03(-1.72%) |
Feb 18, 2009 | 1.671 | 1.715 | 1.606 | 1.678 | 3,653,404 | +0.01(+0.58%) |
Feb 17, 2009 | 1.774 | 1.784 | 1.652 | 1.669 | 4,499,883 | -0.16(-8.82%) |
Feb 13, 2009 | 1.854 | 1.917 | 1.823 | 1.830 | 2,358,402 | -0.02(-0.91%) |
Feb 12, 2009 | 1.753 | 1.861 | 1.738 | 1.847 | 3,121,064 | +0.05(+2.95%) |
Feb 11, 2009 | 1.755 | 1.866 | 1.731 | 1.794 | 3,274,852 | +0.03(+1.92%) |
Feb 10, 2009 | 1.782 | 1.897 | 1.748 | 1.760 | 4,058,591 | -0.04(-2.40%) |
Feb 09, 2009 | 1.799 | 1.823 | 1.719 | 1.803 | 2,194,567 | -0.01(-0.53%) |
Feb 06, 2009 | 1.799 | 1.888 | 1.767 | 1.813 | 3,739,464 | +0.01(+0.53%) |
Feb 05, 2009 | 1.774 | 1.859 | 1.748 | 1.803 | 3,266,898 | +0.01(+0.40%) |
Feb 04, 2009 | 1.801 | 1.821 | 1.734 | 1.796 | 3,271,438 | -0.00(-0.13%) |
Feb 03, 2009 | 1.767 | 1.830 | 1.719 | 1.799 | 3,295,834 | +0.03(+1.91%) |
Feb 02, 2009 | 1.690 | 1.796 | 1.628 | 1.765 | 3,925,316 | +0.08(+4.71%) |
Jan 30, 2009 | 1.799 | 1.815 | 1.666 | 1.685 | 0 | -0.10(-5.41%) |
Jan 29, 2009 | 1.861 | 1.873 | 1.770 | 1.782 | 4,677,723 | -0.11(-5.73%) |
Jan 28, 2009 | 1.873 | 1.921 | 1.844 | 1.890 | 4,770,321 | +0.08(+4.25%) |
Jan 27, 2009 | 1.813 | 1.864 | 1.772 | 1.813 | 2,816,282 | +0.00(+0.27%) |
Jan 26, 2009 | 1.746 | 1.902 | 1.743 | 1.808 | 5,900,548 | +0.06(+3.59%) |
Jan 23, 2009 | 1.344 | 1.914 | 1.344 | 1.746 | 16,100,738 | +0.36(+25.65%) |
Jan 22, 2009 | 1.498 | 1.512 | 1.365 | 1.389 | 5,481,269 | -0.16(-10.12%) |
Jan 21, 2009 | 1.481 | 1.546 | 1.411 | 1.546 | 3,203,390 | +0.09(+6.12%) |
Jan 20, 2009 | 1.630 | 1.630 | 1.348 | 1.457 | 6,059,192 | -0.21(-12.70%) |
Jan 16, 2009 | 1.628 | 1.678 | 1.541 | 1.669 | 3,320,193 | +0.06(+4.05%) |
Jan 15, 2009 | 1.647 | 1.659 | 1.534 | 1.604 | 4,073,543 | -0.05(-2.77%) |
Jan 14, 2009 | 1.731 | 1.743 | 1.613 | 1.649 | 3,146,968 | -0.12(-6.93%) |
Jan 13, 2009 | 1.755 | 1.832 | 1.722 | 1.772 | 3,613,844 | +0.00(+0.27%) |
Jan 12, 2009 | 1.738 | 1.825 | 1.702 | 1.767 | 3,712,904 | -0.01(-0.54%) |
Jan 09, 2009 | 1.856 | 1.873 | 1.758 | 1.777 | 2,760,055 | -0.07(-4.03%) |
Jan 08, 2009 | 1.823 | 1.888 | 1.782 | 1.852 | 2,543,124 | +0.00(+0.00%) |
Jan 07, 2009 | 1.905 | 1.919 | 1.818 | 1.852 | 2,804,653 | -0.10(-4.94%) |
Jan 06, 2009 | 1.926 | 1.994 | 1.856 | 1.948 | 3,718,860 | +0.04(+2.02%) |
Jan 05, 2009 | 1.813 | 1.921 | 1.784 | 1.909 | 3,671,570 | +0.09(+4.89%) |
Jan 02, 2009 | 1.661 | 1.859 | 1.657 | 1.820 | 0 | +0.11(+6.63%) |
Jan 01, 2009 | 1.661 | 1.753 | 1.628 | 1.707 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.661 | 1.753 | 1.628 | 1.707 | 5,136,712 | +0.04(+2.60%) |
Dec 30, 2008 | 1.618 | 1.683 | 1.567 | 1.664 | 4,073,663 | +0.07(+4.22%) |
Dec 29, 2008 | 1.688 | 1.709 | 1.577 | 1.596 | 3,515,726 | -0.11(-6.22%) |
Dec 26, 2008 | 1.572 | 1.707 | 1.546 | 1.702 | 3,760,069 | +0.13(+8.60%) |
Dec 24, 2008 | 1.512 | 1.618 | 1.483 | 1.567 | 4,203,383 | +0.05(+3.17%) |
Dec 23, 2008 | 1.510 | 1.551 | 1.495 | 1.519 | 8,256,472 | +0.03(+2.27%) |
Dec 22, 2008 | 1.442 | 1.543 | 1.404 | 1.486 | 6,681,688 | +0.07(+4.58%) |
Dec 19, 2008 | 1.722 | 1.799 | 1.421 | 1.421 | 30,228,108 | -0.27(-15.95%) |
Dec 18, 2008 | 1.637 | 1.719 | 1.616 | 1.690 | 5,986,692 | +0.05(+2.78%) |
Dec 17, 2008 | 1.618 | 1.681 | 1.555 | 1.644 | 4,810,338 | -0.01(-0.44%) |
Dec 16, 2008 | 1.565 | 1.652 | 1.498 | 1.652 | 6,276,393 | +0.13(+8.54%) |
Dec 15, 2008 | 1.620 | 1.630 | 1.483 | 1.522 | 6,001,827 | -0.08(-4.82%) |
Dec 12, 2008 | 1.490 | 1.685 | 1.490 | 1.599 | 4,802,812 | +0.04(+2.79%) |
Dec 11, 2008 | 1.690 | 1.741 | 1.507 | 1.555 | 12,710,470 | -0.31(-16.43%) |
Dec 10, 2008 | 1.741 | 1.965 | 1.690 | 1.861 | 4,179,664 | +0.16(+9.18%) |
Dec 09, 2008 | 1.765 | 1.895 | 1.673 | 1.705 | 3,142,773 | -0.10(-5.60%) |
Dec 08, 2008 | 1.967 | 1.967 | 1.765 | 1.806 | 5,059,245 | -0.09(-4.94%) |
Dec 05, 2008 | 1.705 | 1.921 | 1.640 | 1.900 | 3,476,955 | +0.17(+9.74%) |
Dec 04, 2008 | 1.688 | 1.948 | 1.685 | 1.731 | 4,352,237 | -0.04(-2.18%) |
Dec 03, 2008 | 1.654 | 1.876 | 1.531 | 1.770 | 4,708,881 | +0.17(+10.53%) |
Dec 02, 2008 | 1.445 | 1.613 | 1.430 | 1.601 | 6,302,924 | +0.14(+9.92%) |