Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.251 | 1.321 | 1.241 | 1.264 | 0 | -0.03(-1.97%) |
Feb 26, 2009 | 1.362 | 1.380 | 1.279 | 1.290 | 1,622,311 | -0.05(-3.86%) |
Feb 25, 2009 | 1.376 | 1.403 | 1.294 | 1.342 | 1,687,756 | -0.04(-2.90%) |
Feb 24, 2009 | 1.345 | 1.419 | 1.308 | 1.382 | 1,880,098 | +0.07(+5.05%) |
Feb 23, 2009 | 1.430 | 1.436 | 1.299 | 1.315 | 1,852,895 | -0.11(-7.55%) |
Feb 20, 2009 | 1.398 | 1.446 | 1.351 | 1.423 | 2,834,347 | -0.02(-1.67%) |
Feb 19, 2009 | 1.510 | 1.528 | 1.438 | 1.447 | 1,028,399 | -0.04(-2.65%) |
Feb 18, 2009 | 1.551 | 1.551 | 1.455 | 1.486 | 1,735,094 | -0.03(-2.12%) |
Feb 17, 2009 | 1.534 | 1.568 | 1.499 | 1.518 | 2,617,497 | -0.13(-7.77%) |
Feb 13, 2009 | 1.679 | 1.727 | 1.646 | 1.646 | 765,820 | -0.04(-2.37%) |
Feb 12, 2009 | 1.617 | 1.689 | 1.562 | 1.686 | 1,656,201 | +0.02(+1.29%) |
Feb 11, 2009 | 1.658 | 1.686 | 1.611 | 1.665 | 942,245 | +0.01(+0.35%) |
Feb 10, 2009 | 1.793 | 1.840 | 1.637 | 1.659 | 1,527,954 | -0.17(-9.14%) |
Feb 09, 2009 | 1.841 | 1.854 | 1.788 | 1.826 | 1,077,263 | -0.02(-0.85%) |
Feb 06, 2009 | 1.716 | 1.866 | 1.688 | 1.841 | 1,527,698 | +0.12(+6.98%) |
Feb 05, 2009 | 1.650 | 1.763 | 1.636 | 1.721 | 1,300,627 | +0.04(+2.50%) |
Feb 04, 2009 | 1.705 | 1.766 | 1.662 | 1.679 | 1,224,202 | -0.01(-0.69%) |
Feb 03, 2009 | 1.715 | 1.726 | 1.644 | 1.691 | 822,099 | +0.00(+0.00%) |
Feb 02, 2009 | 1.610 | 1.701 | 1.592 | 1.691 | 1,058,326 | +0.03(+1.64%) |
Jan 30, 2009 | 1.770 | 1.776 | 1.635 | 1.664 | 0 | -0.06(-3.51%) |
Jan 29, 2009 | 1.848 | 1.848 | 1.723 | 1.724 | 1,036,275 | -0.16(-8.31%) |
Jan 28, 2009 | 1.815 | 1.914 | 1.814 | 1.881 | 1,661,363 | +0.12(+7.12%) |
Jan 27, 2009 | 1.717 | 1.774 | 1.693 | 1.756 | 1,076,946 | +0.04(+2.57%) |
Jan 26, 2009 | 1.672 | 1.783 | 1.661 | 1.712 | 1,239,831 | +0.03(+1.81%) |
Jan 23, 2009 | 1.586 | 1.715 | 1.562 | 1.681 | 1,593,409 | +0.01(+0.40%) |
Jan 22, 2009 | 1.691 | 1.748 | 1.597 | 1.675 | 1,478,947 | -0.09(-5.30%) |
Jan 21, 2009 | 1.669 | 1.769 | 1.590 | 1.768 | 1,859,102 | +0.15(+9.16%) |
Jan 20, 2009 | 1.822 | 1.829 | 1.614 | 1.620 | 1,131,913 | -0.24(-12.91%) |
Jan 16, 2009 | 1.885 | 1.885 | 1.737 | 1.860 | 1,885,014 | +0.07(+3.76%) |
Jan 15, 2009 | 1.761 | 1.863 | 1.660 | 1.793 | 2,367,136 | +0.03(+1.44%) |
Jan 14, 2009 | 1.856 | 1.868 | 1.752 | 1.767 | 1,735,575 | -0.16(-8.12%) |
Jan 13, 2009 | 1.879 | 1.954 | 1.868 | 1.923 | 1,732,718 | +0.03(+1.49%) |
Jan 12, 2009 | 1.996 | 1.996 | 1.875 | 1.895 | 2,856,735 | -0.11(-5.55%) |
Jan 09, 2009 | 2.194 | 2.194 | 1.997 | 2.006 | 3,161,624 | -0.16(-7.43%) |
Jan 08, 2009 | 2.140 | 2.181 | 2.103 | 2.168 | 1,104,578 | +0.01(+0.67%) |
Jan 07, 2009 | 2.223 | 2.226 | 2.099 | 2.153 | 3,029,719 | -0.16(-7.03%) |
Jan 06, 2009 | 2.285 | 2.355 | 2.243 | 2.316 | 1,182,364 | +0.06(+2.82%) |
Jan 05, 2009 | 2.254 | 2.275 | 2.167 | 2.253 | 2,888,321 | +0.00(+0.09%) |
Jan 02, 2009 | 2.242 | 2.364 | 2.168 | 2.251 | 0 | +0.04(+1.99%) |
Jan 01, 2009 | 2.101 | 2.269 | 2.101 | 2.207 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.101 | 2.269 | 2.101 | 2.207 | 1,398,794 | +0.12(+5.75%) |
Dec 30, 2008 | 1.989 | 2.099 | 1.972 | 2.087 | 1,188,192 | +0.13(+6.80%) |
Dec 29, 2008 | 2.019 | 2.019 | 1.901 | 1.954 | 1,091,079 | -0.07(-3.66%) |
Dec 26, 2008 | 2.021 | 2.028 | 1.954 | 2.028 | 415,407 | +0.06(+3.08%) |
Dec 24, 2008 | 1.980 | 1.989 | 1.918 | 1.967 | 222,298 | +0.00(+0.15%) |
Dec 23, 2008 | 2.059 | 2.158 | 1.910 | 1.964 | 2,976,708 | -0.04(-1.81%) |
Dec 22, 2008 | 2.123 | 2.125 | 1.888 | 2.001 | 3,901,102 | -0.09(-4.52%) |
Dec 19, 2008 | 2.077 | 2.192 | 1.982 | 2.095 | 1,504,541 | +0.07(+3.37%) |
Dec 18, 2008 | 2.070 | 2.152 | 1.959 | 2.027 | 1,423,559 | -0.09(-4.11%) |
Dec 17, 2008 | 2.027 | 2.146 | 1.981 | 2.114 | 1,633,250 | +0.07(+3.49%) |
Dec 16, 2008 | 1.877 | 2.054 | 1.854 | 2.043 | 2,777,392 | +0.22(+11.99%) |
Dec 15, 2008 | 1.971 | 1.982 | 1.754 | 1.824 | 1,157,374 | -0.11(-5.70%) |
Dec 12, 2008 | 1.723 | 1.954 | 1.661 | 1.934 | 2,873,819 | +0.12(+6.51%) |
Dec 11, 2008 | 1.967 | 2.008 | 1.767 | 1.816 | 1,233,072 | -0.21(-10.19%) |
Dec 10, 2008 | 1.980 | 2.073 | 1.949 | 2.022 | 1,327,296 | +0.09(+4.49%) |
Dec 09, 2008 | 2.024 | 2.143 | 1.902 | 1.935 | 1,228,432 | -0.11(-5.35%) |
Dec 08, 2008 | 2.025 | 2.086 | 1.972 | 2.045 | 2,802,075 | +0.16(+8.27%) |
Dec 05, 2008 | 1.657 | 1.894 | 1.622 | 1.888 | 1,195,054 | +0.15(+8.35%) |
Dec 04, 2008 | 1.860 | 1.937 | 1.689 | 1.743 | 694,107 | -0.13(-7.13%) |
Dec 03, 2008 | 1.728 | 1.877 | 1.675 | 1.877 | 987,811 | +0.12(+7.03%) |
Dec 02, 2008 | 1.611 | 1.758 | 1.599 | 1.753 | 1,066,786 | +0.13(+8.05%) |