Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.184 | 1.271 | 1.184 | 1.215 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.306 | 1.316 | 1.215 | 1.226 | 2,006,971 | -0.04(-3.03%) |
Feb 25, 2009 | 1.452 | 1.452 | 1.208 | 1.264 | 2,256,934 | -0.07(-4.97%) |
Feb 24, 2009 | 1.166 | 1.341 | 1.125 | 1.330 | 3,558,275 | +0.21(+18.27%) |
Feb 23, 2009 | 1.267 | 1.271 | 1.111 | 1.125 | 2,314,693 | -0.13(-10.53%) |
Feb 20, 2009 | 1.219 | 1.271 | 1.163 | 1.257 | 2,449,746 | +0.00(+0.28%) |
Feb 19, 2009 | 1.341 | 1.375 | 1.253 | 1.253 | 2,169,721 | -0.07(-5.26%) |
Feb 18, 2009 | 1.396 | 1.424 | 1.271 | 1.323 | 3,874,502 | -0.06(-4.28%) |
Feb 17, 2009 | 1.476 | 1.476 | 1.368 | 1.382 | 2,352,854 | -0.10(-7.03%) |
Feb 13, 2009 | 1.577 | 1.605 | 1.480 | 1.487 | 2,137,371 | -0.09(-5.53%) |
Feb 12, 2009 | 1.497 | 1.580 | 1.452 | 1.574 | 3,338,756 | +0.04(+2.73%) |
Feb 11, 2009 | 1.553 | 1.560 | 1.480 | 1.532 | 2,090,341 | -0.01(-0.45%) |
Feb 10, 2009 | 1.692 | 1.741 | 1.525 | 1.539 | 2,647,656 | -0.16(-9.61%) |
Feb 09, 2009 | 1.734 | 1.734 | 1.664 | 1.703 | 1,784,046 | -0.03(-2.00%) |
Feb 06, 2009 | 1.623 | 1.737 | 1.609 | 1.737 | 1,963,623 | +0.12(+7.31%) |
Feb 05, 2009 | 1.602 | 1.664 | 1.546 | 1.619 | 2,608,047 | +0.00(+0.00%) |
Feb 04, 2009 | 1.668 | 1.706 | 1.602 | 1.619 | 3,062,614 | -0.05(-2.92%) |
Feb 03, 2009 | 1.643 | 1.675 | 1.591 | 1.668 | 2,506,759 | +0.05(+2.79%) |
Feb 02, 2009 | 1.584 | 1.633 | 1.483 | 1.623 | 3,426,833 | +0.04(+2.42%) |
Jan 30, 2009 | 1.703 | 1.710 | 1.560 | 1.584 | 0 | -0.09(-5.40%) |
Jan 29, 2009 | 1.901 | 1.901 | 1.671 | 1.675 | 4,296,753 | -0.25(-13.02%) |
Jan 28, 2009 | 1.852 | 1.932 | 1.793 | 1.925 | 3,177,399 | +0.10(+5.53%) |
Jan 27, 2009 | 1.831 | 1.852 | 1.797 | 1.824 | 1,293,790 | +0.01(+0.38%) |
Jan 26, 2009 | 1.811 | 1.845 | 1.765 | 1.818 | 1,720,904 | +0.02(+1.36%) |
Jan 23, 2009 | 1.661 | 1.804 | 1.654 | 1.793 | 3,373,795 | +0.08(+4.68%) |
Jan 22, 2009 | 1.800 | 1.852 | 1.640 | 1.713 | 5,384,873 | -0.14(-7.69%) |
Jan 21, 2009 | 1.734 | 1.866 | 1.647 | 1.856 | 3,082,549 | +0.16(+9.45%) |
Jan 20, 2009 | 1.818 | 1.824 | 1.692 | 1.696 | 3,367,591 | -0.13(-6.88%) |
Jan 16, 2009 | 1.838 | 1.858 | 1.724 | 1.821 | 2,870,747 | +0.02(+0.97%) |
Jan 15, 2009 | 1.730 | 1.818 | 1.636 | 1.804 | 3,991,667 | +0.05(+2.57%) |
Jan 14, 2009 | 1.831 | 1.863 | 1.717 | 1.758 | 2,980,439 | -0.13(-6.65%) |
Jan 13, 2009 | 1.807 | 1.887 | 1.807 | 1.884 | 2,788,544 | +0.07(+3.64%) |
Jan 12, 2009 | 1.880 | 1.898 | 1.797 | 1.818 | 5,685,243 | -0.11(-5.61%) |
Jan 09, 2009 | 2.019 | 2.019 | 1.828 | 1.925 | 32,061,844 | +0.05(+2.41%) |
Jan 08, 2009 | 1.925 | 2.006 | 1.856 | 1.880 | 8,053,214 | -0.25(-11.77%) |
Jan 07, 2009 | 2.260 | 2.354 | 2.089 | 2.131 | 5,532,758 | -0.17(-7.41%) |
Jan 06, 2009 | 2.187 | 2.305 | 2.120 | 2.301 | 1,496,358 | +0.16(+7.31%) |
Jan 05, 2009 | 2.134 | 2.197 | 2.082 | 2.145 | 1,902,423 | +0.00(+0.16%) |
Jan 02, 2009 | 2.232 | 2.253 | 2.134 | 2.141 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.162 | 2.246 | 2.131 | 2.197 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.162 | 2.246 | 2.131 | 2.197 | 2,792,145 | +0.05(+2.10%) |
Dec 30, 2008 | 2.155 | 2.173 | 2.068 | 2.152 | 1,602,969 | +0.02(+0.82%) |
Dec 29, 2008 | 2.239 | 2.239 | 2.089 | 2.134 | 1,339,082 | -0.08(-3.62%) |
Dec 26, 2008 | 2.187 | 2.218 | 2.131 | 2.214 | 533,652 | +0.03(+1.27%) |
Dec 24, 2008 | 2.207 | 2.207 | 2.120 | 2.187 | 588,146 | +0.01(+0.32%) |
Dec 23, 2008 | 2.267 | 2.284 | 2.152 | 2.180 | 1,931,149 | -0.07(-3.25%) |
Dec 22, 2008 | 2.315 | 2.336 | 2.117 | 2.253 | 1,575,914 | -0.06(-2.56%) |
Dec 19, 2008 | 2.239 | 2.399 | 2.239 | 2.312 | 3,631,506 | +0.04(+1.68%) |
Dec 18, 2008 | 2.448 | 2.455 | 2.239 | 2.274 | 2,321,770 | -0.12(-5.09%) |
Dec 17, 2008 | 2.392 | 2.510 | 2.371 | 2.396 | 2,823,606 | -0.05(-1.99%) |
Dec 16, 2008 | 2.284 | 2.590 | 2.284 | 2.444 | 2,321,779 | +0.17(+7.50%) |
Dec 15, 2008 | 2.291 | 2.423 | 2.176 | 2.274 | 1,600,439 | -0.01(-0.31%) |
Dec 12, 2008 | 2.140 | 2.371 | 2.107 | 2.281 | 2,181,436 | +0.07(+2.99%) |
Dec 11, 2008 | 2.347 | 2.469 | 2.176 | 2.214 | 2,067,919 | -0.17(-7.02%) |
Dec 10, 2008 | 2.305 | 2.427 | 2.281 | 2.382 | 2,489,179 | +0.11(+4.91%) |
Dec 09, 2008 | 2.277 | 2.402 | 2.228 | 2.270 | 2,673,860 | +0.01(+0.31%) |
Dec 08, 2008 | 2.169 | 2.371 | 2.169 | 2.263 | 2,876,670 | +0.12(+5.69%) |
Dec 05, 2008 | 1.964 | 2.141 | 1.880 | 2.141 | 1,587,985 | +0.17(+8.47%) |
Dec 04, 2008 | 1.992 | 2.072 | 1.939 | 1.974 | 2,280,482 | -0.01(-0.35%) |
Dec 03, 2008 | 1.898 | 1.988 | 1.859 | 1.981 | 2,164,270 | -0.00(-0.18%) |
Dec 02, 2008 | 1.894 | 2.009 | 1.880 | 1.985 | 2,743,826 | +0.17(+9.62%) |