Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.959 | 1.997 | 1.921 | 1.997 | 0 | +0.01(+0.48%) |
Feb 26, 2009 | 1.984 | 2.023 | 1.984 | 1.988 | 100,109 | +0.01(+0.32%) |
Feb 25, 2009 | 1.972 | 1.988 | 1.898 | 1.981 | 135,001 | -0.00(-0.16%) |
Feb 24, 2009 | 1.956 | 1.984 | 1.857 | 1.984 | 154,914 | +0.06(+2.97%) |
Feb 23, 2009 | 2.105 | 2.118 | 1.854 | 1.927 | 182,287 | -0.14(-6.92%) |
Feb 20, 2009 | 2.070 | 2.070 | 1.898 | 2.070 | 238,617 | -0.03(-1.22%) |
Feb 19, 2009 | 2.204 | 2.211 | 2.077 | 2.096 | 114,278 | -0.11(-5.05%) |
Feb 18, 2009 | 2.242 | 2.242 | 2.134 | 2.207 | 96,885 | -0.03(-1.28%) |
Feb 17, 2009 | 2.236 | 2.236 | 2.125 | 2.236 | 120,453 | -0.03(-1.27%) |
Feb 13, 2009 | 2.239 | 2.277 | 2.239 | 2.265 | 50,070 | -0.01(-0.42%) |
Feb 12, 2009 | 2.214 | 2.274 | 2.207 | 2.274 | 257,156 | +0.01(+0.42%) |
Feb 11, 2009 | 2.239 | 2.277 | 2.233 | 2.265 | 111,920 | -0.00(-0.14%) |
Feb 10, 2009 | 2.341 | 2.376 | 2.246 | 2.268 | 225,708 | -0.11(-4.68%) |
Feb 09, 2009 | 2.344 | 2.389 | 2.341 | 2.379 | 165,620 | -0.00(-0.00%) |
Feb 06, 2009 | 2.348 | 2.386 | 2.341 | 2.379 | 137,622 | +0.06(+2.40%) |
Feb 05, 2009 | 2.274 | 2.325 | 2.274 | 2.324 | 107,333 | +0.01(+0.62%) |
Feb 04, 2009 | 2.341 | 2.363 | 2.309 | 2.309 | 77,229 | -0.03(-1.36%) |
Feb 03, 2009 | 2.284 | 2.341 | 2.284 | 2.341 | 61,987 | +0.04(+1.66%) |
Feb 02, 2009 | 2.277 | 2.328 | 2.262 | 2.303 | 175,371 | -0.00(-0.14%) |
Jan 30, 2009 | 2.332 | 2.332 | 2.233 | 2.306 | 0 | +0.01(+0.56%) |
Jan 29, 2009 | 2.341 | 2.341 | 2.234 | 2.293 | 67,233 | -0.07(-3.10%) |
Jan 28, 2009 | 2.357 | 2.370 | 2.277 | 2.367 | 132,935 | +0.05(+2.06%) |
Jan 27, 2009 | 2.233 | 2.325 | 2.233 | 2.319 | 204,495 | +0.09(+3.85%) |
Jan 26, 2009 | 2.144 | 2.242 | 2.144 | 2.233 | 57,646 | +0.07(+3.09%) |
Jan 23, 2009 | 2.055 | 2.188 | 2.055 | 2.166 | 125,388 | +0.06(+3.03%) |
Jan 22, 2009 | 2.128 | 2.128 | 2.074 | 2.102 | 92,477 | -0.03(-1.34%) |
Jan 21, 2009 | 2.105 | 2.137 | 2.067 | 2.131 | 157,762 | +0.05(+2.29%) |
Jan 20, 2009 | 2.191 | 2.191 | 2.042 | 2.083 | 131,836 | -0.11(-4.94%) |
Jan 16, 2009 | 2.207 | 2.230 | 2.156 | 2.191 | 274,868 | +0.00(+0.00%) |
Jan 15, 2009 | 2.182 | 2.195 | 2.109 | 2.191 | 208,306 | +0.01(+0.29%) |
Jan 14, 2009 | 2.290 | 2.290 | 2.156 | 2.185 | 142,215 | -0.14(-6.03%) |
Jan 13, 2009 | 2.297 | 2.341 | 2.277 | 2.325 | 274,620 | -0.02(-0.68%) |
Jan 12, 2009 | 2.363 | 2.386 | 2.309 | 2.341 | 125,011 | +0.00(+0.00%) |
Jan 09, 2009 | 2.469 | 2.469 | 2.341 | 2.341 | 155,589 | -0.10(-4.05%) |
Jan 08, 2009 | 2.405 | 2.440 | 2.357 | 2.440 | 97,435 | +0.02(+0.92%) |
Jan 07, 2009 | 2.497 | 2.497 | 2.357 | 2.418 | 183,703 | -0.08(-3.07%) |
Jan 06, 2009 | 2.469 | 2.494 | 2.443 | 2.494 | 105,035 | +0.06(+2.62%) |
Jan 05, 2009 | 2.446 | 2.491 | 2.395 | 2.430 | 254,123 | +0.02(+0.66%) |
Jan 02, 2009 | 2.287 | 2.414 | 2.277 | 2.414 | 0 | +0.15(+6.46%) |
Jan 01, 2009 | 2.182 | 2.268 | 2.141 | 2.268 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.182 | 2.268 | 2.141 | 2.268 | 300,605 | +0.10(+4.40%) |
Dec 30, 2008 | 2.156 | 2.195 | 2.134 | 2.172 | 273,955 | +0.00(+0.00%) |
Dec 29, 2008 | 2.211 | 2.211 | 2.102 | 2.172 | 232,810 | -0.01(-0.58%) |
Dec 26, 2008 | 2.163 | 2.191 | 2.131 | 2.185 | 118,459 | +0.04(+1.78%) |
Dec 24, 2008 | 2.128 | 2.186 | 2.109 | 2.147 | 73,173 | +0.04(+2.12%) |
Dec 23, 2008 | 2.019 | 2.125 | 2.019 | 2.102 | 147,480 | +0.06(+2.96%) |
Dec 22, 2008 | 2.074 | 2.080 | 2.013 | 2.042 | 173,088 | -0.02(-0.93%) |
Dec 19, 2008 | 1.988 | 2.067 | 1.962 | 2.061 | 112,670 | +0.06(+3.19%) |
Dec 18, 2008 | 1.962 | 2.029 | 1.962 | 1.997 | 137,943 | +0.01(+0.32%) |
Dec 17, 2008 | 1.886 | 1.991 | 1.876 | 1.991 | 238,611 | +0.06(+3.31%) |
Dec 16, 2008 | 1.841 | 1.933 | 1.841 | 1.927 | 123,514 | +0.08(+4.13%) |
Dec 15, 2008 | 1.857 | 1.889 | 1.847 | 1.851 | 71,691 | -0.03(-1.53%) |
Dec 12, 2008 | 1.863 | 1.895 | 1.863 | 1.879 | 110,187 | +0.00(+0.00%) |
Dec 11, 2008 | 1.930 | 1.930 | 1.879 | 1.879 | 33,638 | -0.04(-2.16%) |
Dec 10, 2008 | 1.883 | 1.953 | 1.879 | 1.921 | 131,931 | -0.07(-3.67%) |
Dec 09, 2008 | 1.991 | 2.004 | 1.920 | 1.994 | 186,227 | +0.00(+0.00%) |
Dec 08, 2008 | 1.949 | 2.026 | 1.949 | 1.994 | 302,065 | +0.08(+4.33%) |
Dec 05, 2008 | 1.803 | 1.924 | 1.768 | 1.911 | 131,978 | +0.05(+2.92%) |
Dec 04, 2008 | 1.889 | 1.956 | 1.761 | 1.857 | 285,188 | -0.04(-1.85%) |
Dec 03, 2008 | 1.873 | 1.892 | 1.832 | 1.892 | 133,635 | +0.01(+0.68%) |
Dec 02, 2008 | 1.867 | 1.892 | 1.832 | 1.879 | 91,947 | +0.06(+3.15%) |