Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.111 | 1.115 | 0.9679 | 1.017 | 0 | -0.11(-9.63%) |
Feb 26, 2009 | 1.212 | 1.244 | 1.122 | 1.125 | 112,809 | -0.07(-6.12%) |
Feb 25, 2009 | 1.293 | 1.296 | 1.129 | 1.198 | 128,759 | -0.09(-6.79%) |
Feb 24, 2009 | 1.258 | 1.286 | 1.202 | 1.286 | 245,184 | +0.05(+3.96%) |
Feb 23, 2009 | 1.352 | 1.398 | 1.237 | 1.237 | 115,975 | -0.07(-5.60%) |
Feb 20, 2009 | 1.275 | 1.324 | 1.160 | 1.310 | 0 | +0.00(+0.27%) |
Feb 19, 2009 | 1.380 | 1.537 | 1.258 | 1.307 | 154,972 | -0.11(-7.88%) |
Feb 18, 2009 | 1.516 | 1.516 | 1.331 | 1.419 | 125,757 | -0.08(-5.58%) |
Feb 17, 2009 | 1.765 | 1.765 | 1.482 | 1.502 | 100,466 | -0.34(-18.56%) |
Feb 13, 2009 | 1.758 | 1.988 | 1.705 | 1.845 | 0 | +0.09(+5.39%) |
Feb 12, 2009 | 1.761 | 1.827 | 1.691 | 1.751 | 82,767 | -0.05(-2.72%) |
Feb 11, 2009 | 1.782 | 1.936 | 1.758 | 1.799 | 176,065 | +0.04(+2.18%) |
Feb 10, 2009 | 1.995 | 2.065 | 1.747 | 1.761 | 160,607 | -0.24(-12.04%) |
Feb 09, 2009 | 1.929 | 2.075 | 1.838 | 2.002 | 85,813 | +0.06(+3.06%) |
Feb 06, 2009 | 1.834 | 1.953 | 1.834 | 1.943 | 0 | +0.10(+5.30%) |
Feb 05, 2009 | 1.848 | 1.915 | 1.778 | 1.845 | 46,735 | -0.01(-0.75%) |
Feb 04, 2009 | 1.985 | 2.027 | 1.841 | 1.859 | 120,743 | -0.15(-7.64%) |
Feb 03, 2009 | 2.177 | 2.177 | 1.981 | 2.013 | 113,977 | -0.15(-6.80%) |
Feb 02, 2009 | 2.110 | 2.180 | 2.058 | 2.159 | 82,235 | +0.01(+0.49%) |
Jan 30, 2009 | 2.156 | 2.194 | 2.096 | 2.149 | 0 | +0.01(+0.49%) |
Jan 29, 2009 | 2.407 | 2.453 | 2.096 | 2.138 | 181,780 | -0.29(-12.07%) |
Jan 28, 2009 | 2.432 | 2.446 | 2.292 | 2.432 | 39,440 | +0.06(+2.35%) |
Jan 27, 2009 | 2.446 | 2.446 | 2.292 | 2.376 | 101,860 | -0.07(-2.86%) |
Jan 26, 2009 | 2.341 | 2.449 | 2.177 | 2.446 | 231,532 | +0.12(+4.95%) |
Jan 23, 2009 | 2.250 | 2.400 | 2.219 | 2.331 | 0 | +0.01(+0.30%) |
Jan 22, 2009 | 2.530 | 2.530 | 2.243 | 2.324 | 81,972 | -0.30(-11.33%) |
Jan 21, 2009 | 2.177 | 2.628 | 2.128 | 2.621 | 93,156 | +0.49(+23.15%) |
Jan 20, 2009 | 2.631 | 2.631 | 2.128 | 2.128 | 70,930 | -0.49(-18.69%) |
Jan 16, 2009 | 2.683 | 2.736 | 2.558 | 2.617 | 0 | +0.03(+1.22%) |
Jan 15, 2009 | 2.540 | 2.720 | 2.439 | 2.586 | 147,591 | +0.04(+1.65%) |
Jan 14, 2009 | 2.540 | 2.603 | 2.477 | 2.544 | 61,277 | -0.07(-2.80%) |
Jan 13, 2009 | 2.753 | 2.879 | 2.607 | 2.617 | 194,321 | -0.16(-5.79%) |
Jan 12, 2009 | 3.326 | 3.340 | 2.764 | 2.778 | 153,856 | -0.57(-17.01%) |
Jan 09, 2009 | 3.578 | 3.592 | 3.337 | 3.347 | 188,070 | -0.20(-5.62%) |
Jan 08, 2009 | 3.173 | 3.547 | 3.152 | 3.547 | 184,376 | +0.36(+11.17%) |
Jan 07, 2009 | 3.162 | 3.291 | 3.078 | 3.190 | 83,457 | -0.05(-1.62%) |
Jan 06, 2009 | 3.159 | 3.277 | 3.099 | 3.243 | 271,039 | +0.15(+4.86%) |
Jan 05, 2009 | 3.148 | 3.180 | 2.830 | 3.092 | 337,866 | -0.05(-1.45%) |
Jan 02, 2009 | 3.061 | 3.211 | 2.994 | 3.138 | 0 | +0.06(+2.05%) |
Jan 01, 2009 | 2.683 | 3.075 | 2.642 | 3.075 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.683 | 3.075 | 2.642 | 3.075 | 272,530 | +0.38(+14.29%) |
Dec 30, 2008 | 2.488 | 2.715 | 2.456 | 2.690 | 303,671 | +0.23(+9.37%) |
Dec 29, 2008 | 2.764 | 2.764 | 2.390 | 2.460 | 637,066 | -0.30(-11.00%) |
Dec 26, 2008 | 2.743 | 2.781 | 2.628 | 2.764 | 0 | +0.02(+0.89%) |
Dec 24, 2008 | 2.683 | 2.739 | 2.572 | 2.739 | 147,963 | +0.06(+2.22%) |
Dec 23, 2008 | 2.736 | 2.781 | 2.537 | 2.680 | 127,941 | -0.03(-1.16%) |
Dec 22, 2008 | 2.680 | 2.816 | 2.474 | 2.711 | 417,010 | +0.06(+2.24%) |
Dec 19, 2008 | 2.771 | 3.022 | 2.652 | 2.652 | 395,073 | -0.11(-3.92%) |
Dec 18, 2008 | 2.942 | 2.970 | 2.743 | 2.760 | 392,240 | -0.16(-5.62%) |
Dec 17, 2008 | 2.610 | 2.987 | 2.551 | 2.925 | 533,569 | +0.22(+8.14%) |
Dec 16, 2008 | 2.470 | 2.704 | 2.446 | 2.704 | 398,622 | +0.20(+7.80%) |
Dec 15, 2008 | 2.463 | 2.526 | 2.348 | 2.509 | 221,037 | +0.05(+1.84%) |
Dec 12, 2008 | 2.421 | 2.530 | 2.219 | 2.463 | 0 | -0.05(-1.95%) |
Dec 11, 2008 | 2.813 | 2.890 | 2.477 | 2.512 | 158,026 | -0.30(-10.68%) |
Dec 10, 2008 | 3.110 | 3.110 | 2.631 | 2.813 | 407,108 | -0.34(-10.65%) |
Dec 09, 2008 | 3.547 | 3.592 | 3.113 | 3.148 | 286,562 | -0.46(-12.78%) |
Dec 08, 2008 | 3.319 | 3.665 | 3.173 | 3.609 | 196,158 | +0.27(+7.94%) |
Dec 05, 2008 | 3.061 | 3.344 | 2.970 | 3.344 | 0 | +0.23(+7.53%) |
Dec 04, 2008 | 3.131 | 3.162 | 3.022 | 3.110 | 217,205 | -0.06(-1.77%) |
Dec 03, 2008 | 2.963 | 3.176 | 2.785 | 3.166 | 161,746 | +0.25(+8.50%) |
Dec 02, 2008 | 2.722 | 2.918 | 2.652 | 2.918 | 505,322 | +0.20(+7.19%) |