Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.966 | 2.027 | 1.934 | 1.959 | 0 | -0.06(-2.88%) |
Feb 26, 2009 | 2.076 | 2.084 | 1.997 | 2.018 | 23,025,656 | -0.11(-5.17%) |
Feb 25, 2009 | 2.176 | 2.191 | 2.054 | 2.128 | 19,942,890 | -0.09(-3.97%) |
Feb 24, 2009 | 2.107 | 2.235 | 2.065 | 2.216 | 25,909,200 | +0.11(+5.31%) |
Feb 23, 2009 | 2.241 | 2.246 | 2.076 | 2.104 | 15,563,143 | -0.06(-2.90%) |
Feb 20, 2009 | 2.139 | 2.192 | 2.060 | 2.167 | 30,526,860 | -0.11(-4.97%) |
Feb 19, 2009 | 2.378 | 2.378 | 2.263 | 2.280 | 13,210,205 | -0.03(-1.36%) |
Feb 18, 2009 | 2.349 | 2.397 | 2.263 | 2.312 | 16,853,490 | -0.06(-2.52%) |
Feb 17, 2009 | 2.431 | 2.461 | 2.324 | 2.371 | 22,529,156 | -0.37(-13.63%) |
Feb 13, 2009 | 2.797 | 2.829 | 2.703 | 2.746 | 9,302,748 | -0.05(-1.85%) |
Feb 12, 2009 | 2.675 | 2.799 | 2.643 | 2.797 | 16,588,595 | +0.01(+0.23%) |
Feb 11, 2009 | 2.799 | 2.867 | 2.733 | 2.791 | 19,272,960 | +0.11(+3.92%) |
Feb 10, 2009 | 2.783 | 2.886 | 2.653 | 2.686 | 33,060,206 | -0.17(-5.95%) |
Feb 09, 2009 | 2.831 | 2.886 | 2.763 | 2.856 | 12,159,742 | +0.08(+2.77%) |
Feb 06, 2009 | 2.670 | 2.805 | 2.598 | 2.779 | 23,059,470 | +0.21(+8.07%) |
Feb 05, 2009 | 2.527 | 2.612 | 2.452 | 2.571 | 16,995,156 | +0.03(+0.99%) |
Feb 04, 2009 | 2.555 | 2.603 | 2.516 | 2.546 | 13,618,095 | -0.01(-0.49%) |
Feb 03, 2009 | 2.518 | 2.587 | 2.467 | 2.558 | 8,416,812 | +0.03(+1.31%) |
Feb 02, 2009 | 2.447 | 2.533 | 2.445 | 2.525 | 11,465,690 | -0.07(-2.55%) |
Jan 30, 2009 | 2.658 | 2.683 | 2.565 | 2.591 | 0 | +0.02(+0.73%) |
Jan 29, 2009 | 2.637 | 2.645 | 2.563 | 2.573 | 14,728,698 | -0.17(-6.30%) |
Jan 28, 2009 | 2.571 | 2.791 | 2.571 | 2.746 | 36,607,960 | +0.36(+15.02%) |
Jan 27, 2009 | 2.406 | 2.433 | 2.334 | 2.387 | 19,422,772 | +0.08(+3.62%) |
Jan 26, 2009 | 2.436 | 2.475 | 2.268 | 2.304 | 20,329,350 | -0.03(-1.08%) |
Jan 23, 2009 | 2.253 | 2.381 | 2.236 | 2.329 | 16,310,606 | -0.03(-1.33%) |
Jan 22, 2009 | 2.330 | 2.458 | 2.308 | 2.360 | 19,576,888 | -0.09(-3.72%) |
Jan 21, 2009 | 2.404 | 2.475 | 2.280 | 2.452 | 26,999,950 | +0.15(+6.34%) |
Jan 20, 2009 | 2.500 | 2.571 | 2.290 | 2.305 | 45,780,204 | -0.35(-13.05%) |
Jan 16, 2009 | 2.706 | 2.791 | 2.533 | 2.651 | 0 | +0.06(+2.24%) |
Jan 15, 2009 | 2.645 | 2.676 | 2.492 | 2.593 | 20,973,544 | -0.10(-3.74%) |
Jan 14, 2009 | 2.757 | 2.777 | 2.642 | 2.694 | 14,792,558 | -0.09(-3.17%) |
Jan 13, 2009 | 2.805 | 2.805 | 2.662 | 2.782 | 17,415,658 | +0.05(+1.90%) |
Jan 12, 2009 | 2.837 | 2.864 | 2.706 | 2.730 | 14,017,578 | -0.22(-7.31%) |
Jan 09, 2009 | 2.994 | 3.021 | 2.898 | 2.945 | 14,214,163 | -0.03(-0.85%) |
Jan 08, 2009 | 2.928 | 2.988 | 2.870 | 2.970 | 17,066,368 | -0.03(-0.94%) |
Jan 07, 2009 | 3.029 | 3.060 | 2.893 | 2.999 | 28,847,014 | -0.46(-13.32%) |
Jan 06, 2009 | 3.367 | 3.504 | 3.345 | 3.460 | 15,121,943 | +0.16(+4.76%) |
Jan 05, 2009 | 3.309 | 3.346 | 3.165 | 3.302 | 21,525,466 | +0.06(+1.89%) |
Jan 02, 2009 | 3.054 | 3.261 | 3.054 | 3.241 | 0 | +0.21(+7.07%) |
Jan 01, 2009 | 2.912 | 3.038 | 2.901 | 3.027 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.912 | 3.038 | 2.901 | 3.027 | 8,897,815 | +0.01(+0.36%) |
Dec 30, 2008 | 3.030 | 3.035 | 2.928 | 3.016 | 8,595,253 | +0.03(+0.89%) |
Dec 29, 2008 | 2.834 | 2.989 | 2.834 | 2.989 | 11,657,601 | +0.25(+8.94%) |
Dec 26, 2008 | 2.757 | 2.797 | 2.720 | 2.744 | 4,678,836 | -0.13(-4.38%) |
Dec 24, 2008 | 2.794 | 2.898 | 2.794 | 2.870 | 3,668,239 | +0.12(+4.35%) |
Dec 23, 2008 | 2.813 | 2.853 | 2.720 | 2.750 | 10,844,211 | -0.19(-6.52%) |
Dec 22, 2008 | 2.986 | 3.003 | 2.870 | 2.942 | 12,994,670 | -0.12(-3.80%) |
Dec 19, 2008 | 3.057 | 3.129 | 3.026 | 3.059 | 23,684,808 | +0.04(+1.30%) |
Dec 18, 2008 | 3.115 | 3.142 | 2.992 | 3.019 | 33,265,184 | +0.07(+2.45%) |
Dec 17, 2008 | 2.909 | 2.988 | 2.867 | 2.947 | 16,048,489 | -0.08(-2.75%) |
Dec 16, 2008 | 2.744 | 3.074 | 2.744 | 3.030 | 24,165,652 | +0.30(+11.07%) |
Dec 15, 2008 | 2.829 | 2.831 | 2.651 | 2.728 | 14,905,810 | -0.06(-2.14%) |
Dec 12, 2008 | 2.620 | 2.807 | 2.606 | 2.788 | 19,857,988 | +0.13(+4.91%) |
Dec 11, 2008 | 2.629 | 2.791 | 2.629 | 2.658 | 21,768,644 | -0.02(-0.71%) |
Dec 10, 2008 | 2.563 | 2.698 | 2.524 | 2.676 | 22,056,472 | +0.21(+8.68%) |
Dec 09, 2008 | 2.445 | 2.522 | 2.422 | 2.463 | 20,208,148 | -0.08(-3.33%) |
Dec 08, 2008 | 2.469 | 2.585 | 2.408 | 2.547 | 20,486,876 | +0.14(+5.61%) |
Dec 05, 2008 | 2.162 | 2.433 | 2.162 | 2.412 | 19,568,864 | +0.21(+9.65%) |
Dec 04, 2008 | 2.233 | 2.335 | 2.183 | 2.200 | 26,810,780 | +0.01(+0.36%) |
Dec 03, 2008 | 2.132 | 2.195 | 1.997 | 2.192 | 17,889,232 | +0.12(+5.61%) |
Dec 02, 2008 | 2.003 | 2.091 | 1.967 | 2.076 | 19,214,390 | +0.14(+7.14%) |