Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.500 | 1.530 | 1.430 | 1.440 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 1.530 | 1.610 | 1.430 | 1.440 | 122,941 | -0.05(-3.36%) |
Feb 25, 2009 | 1.630 | 1.630 | 1.470 | 1.490 | 456,528 | -0.16(-9.70%) |
Feb 24, 2009 | 1.570 | 1.710 | 1.540 | 1.650 | 114,859 | +0.15(+10.00%) |
Feb 23, 2009 | 1.580 | 1.580 | 1.490 | 1.500 | 171,743 | -0.08(-5.06%) |
Feb 20, 2009 | 1.640 | 1.660 | 1.490 | 1.580 | 153,517 | -0.10(-5.95%) |
Feb 19, 2009 | 1.700 | 1.710 | 1.650 | 1.680 | 34,540 | +0.01(+0.60%) |
Feb 18, 2009 | 1.550 | 1.800 | 1.470 | 1.670 | 203,676 | +0.17(+11.33%) |
Feb 17, 2009 | 1.560 | 1.580 | 1.500 | 1.500 | 77,273 | -0.02(-1.32%) |
Feb 13, 2009 | 1.590 | 1.740 | 1.510 | 1.520 | 146,567 | -0.07(-4.40%) |
Feb 12, 2009 | 1.740 | 1.760 | 1.590 | 1.590 | 129,190 | -0.17(-9.66%) |
Feb 11, 2009 | 1.720 | 1.780 | 1.710 | 1.760 | 135,839 | +0.06(+3.53%) |
Feb 10, 2009 | 2.010 | 2.080 | 1.590 | 1.700 | 310,423 | -0.32(-15.84%) |
Feb 09, 2009 | 1.790 | 2.200 | 1.790 | 2.020 | 236,852 | +0.22(+12.22%) |
Feb 06, 2009 | 1.720 | 1.800 | 1.610 | 1.800 | 216,593 | +0.06(+3.45%) |
Feb 05, 2009 | 1.600 | 1.940 | 1.600 | 1.740 | 340,308 | +0.13(+8.07%) |
Feb 04, 2009 | 1.640 | 1.779 | 1.600 | 1.610 | 251,302 | +0.03(+1.90%) |
Feb 03, 2009 | 1.670 | 1.730 | 1.580 | 1.580 | 160,920 | -0.07(-4.24%) |
Feb 02, 2009 | 1.730 | 1.770 | 1.620 | 1.650 | 169,369 | -0.11(-6.25%) |
Jan 30, 2009 | 1.970 | 1.970 | 1.730 | 1.760 | 0 | -0.18(-9.28%) |
Jan 29, 2009 | 2.020 | 2.050 | 1.860 | 1.940 | 180,568 | -0.08(-3.96%) |
Jan 28, 2009 | 2.070 | 2.140 | 1.990 | 2.020 | 211,814 | +0.00(+0.00%) |
Jan 27, 2009 | 2.010 | 2.230 | 1.990 | 2.020 | 59,149 | +0.03(+1.51%) |
Jan 26, 2009 | 2.050 | 2.310 | 1.970 | 1.990 | 243,450 | -0.04(-1.97%) |
Jan 23, 2009 | 1.940 | 2.180 | 1.750 | 2.030 | 155,664 | +0.08(+4.10%) |
Jan 22, 2009 | 2.290 | 2.350 | 1.945 | 1.950 | 249,909 | -0.40(-17.02%) |
Jan 21, 2009 | 2.450 | 2.670 | 2.320 | 2.350 | 165,512 | -0.07(-2.89%) |
Jan 20, 2009 | 2.390 | 2.600 | 2.280 | 2.420 | 191,224 | -0.02(-0.82%) |
Jan 16, 2009 | 2.650 | 2.680 | 2.370 | 2.440 | 208,109 | -0.12(-4.69%) |
Jan 15, 2009 | 2.420 | 2.720 | 2.420 | 2.560 | 186,185 | +0.13(+5.35%) |
Jan 14, 2009 | 2.890 | 3.010 | 2.240 | 2.430 | 318,006 | -0.55(-18.46%) |
Jan 13, 2009 | 2.870 | 3.340 | 2.750 | 2.980 | 215,592 | +0.11(+3.83%) |
Jan 12, 2009 | 3.010 | 3.140 | 2.790 | 2.870 | 144,089 | -0.11(-3.69%) |
Jan 09, 2009 | 3.340 | 3.520 | 2.900 | 2.980 | 230,157 | -0.34(-10.24%) |
Jan 08, 2009 | 3.120 | 3.380 | 3.100 | 3.320 | 119,018 | -0.03(-0.90%) |
Jan 07, 2009 | 3.440 | 3.440 | 3.110 | 3.350 | 182,291 | -0.19(-5.37%) |
Jan 06, 2009 | 3.400 | 3.540 | 3.290 | 3.540 | 421,936 | +0.19(+5.67%) |
Jan 05, 2009 | 3.300 | 3.610 | 3.110 | 3.350 | 379,931 | +0.10(+3.08%) |
Jan 02, 2009 | 3.390 | 3.390 | 3.110 | 3.250 | 0 | -0.14(-4.13%) |
Jan 01, 2009 | 3.130 | 3.420 | 3.090 | 3.390 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.130 | 3.420 | 3.090 | 3.390 | 299,586 | +0.28(+9.00%) |
Dec 30, 2008 | 2.930 | 3.130 | 2.880 | 3.110 | 105,477 | +0.24(+8.36%) |
Dec 29, 2008 | 3.220 | 3.220 | 2.740 | 2.870 | 235,534 | -0.35(-10.87%) |
Dec 26, 2008 | 3.220 | 3.380 | 3.140 | 3.220 | 76,130 | +0.03(+0.94%) |
Dec 24, 2008 | 3.250 | 3.290 | 3.000 | 3.190 | 35,131 | -0.05(-1.54%) |
Dec 23, 2008 | 3.630 | 3.630 | 3.210 | 3.240 | 202,297 | -0.31(-8.73%) |
Dec 22, 2008 | 3.800 | 3.800 | 3.470 | 3.550 | 302,569 | -0.25(-6.58%) |
Dec 19, 2008 | 3.800 | 3.880 | 3.590 | 3.800 | 428,884 | +0.27(+7.65%) |
Dec 18, 2008 | 3.750 | 3.920 | 3.390 | 3.530 | 129,483 | -0.22(-5.87%) |
Dec 17, 2008 | 4.000 | 4.050 | 3.540 | 3.750 | 127,130 | -0.23(-5.78%) |
Dec 16, 2008 | 3.030 | 4.000 | 3.030 | 3.980 | 241,196 | +1.03(+34.92%) |
Dec 15, 2008 | 2.970 | 3.330 | 2.870 | 2.950 | 138,656 | +0.00(+0.00%) |
Dec 12, 2008 | 2.900 | 3.010 | 2.770 | 2.950 | 0 | -0.09(-2.96%) |
Dec 11, 2008 | 3.710 | 3.850 | 3.000 | 3.040 | 158,868 | -0.77(-20.21%) |
Dec 10, 2008 | 3.550 | 3.970 | 3.530 | 3.810 | 122,411 | +0.30(+8.55%) |
Dec 09, 2008 | 3.270 | 3.630 | 3.210 | 3.510 | 273,928 | +0.14(+4.15%) |
Dec 08, 2008 | 3.200 | 3.500 | 3.110 | 3.370 | 186,563 | +0.26(+8.36%) |
Dec 05, 2008 | 2.780 | 3.130 | 2.780 | 3.110 | 166,725 | +0.26(+9.12%) |
Dec 04, 2008 | 3.000 | 3.080 | 2.700 | 2.850 | 233,774 | -0.22(-7.17%) |
Dec 03, 2008 | 2.910 | 3.400 | 2.830 | 3.070 | 148,659 | +0.12(+4.07%) |
Dec 02, 2008 | 2.420 | 2.960 | 2.320 | 2.950 | 218,644 | +0.59(+25.00%) |