Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.437 | 1.584 | 1.339 | 1.584 | 265,072 | +0.11(+7.78%) |
Feb 26, 2009 | 1.470 | 1.625 | 1.404 | 1.470 | 50,688 | +0.00(+0.00%) |
Feb 25, 2009 | 1.584 | 1.584 | 1.437 | 1.470 | 197,987 | -0.06(-3.74%) |
Feb 24, 2009 | 1.568 | 1.633 | 1.478 | 1.527 | 238,911 | +0.00(+0.00%) |
Feb 23, 2009 | 1.617 | 1.625 | 1.470 | 1.527 | 33,637 | +0.06(+3.89%) |
Feb 20, 2009 | 1.576 | 1.576 | 1.429 | 1.470 | 113,554 | +0.02(+1.12%) |
Feb 19, 2009 | 1.633 | 1.633 | 1.453 | 1.453 | 275,578 | -0.16(-9.64%) |
Feb 18, 2009 | 1.600 | 1.780 | 1.527 | 1.609 | 132,249 | +0.02(+1.03%) |
Feb 17, 2009 | 1.674 | 1.674 | 1.592 | 1.592 | 126,987 | -0.10(-5.80%) |
Feb 13, 2009 | 1.715 | 1.715 | 1.633 | 1.690 | 173,697 | -0.01(-0.48%) |
Feb 12, 2009 | 1.641 | 1.698 | 1.600 | 1.698 | 52,636 | +0.02(+0.97%) |
Feb 11, 2009 | 1.692 | 1.715 | 1.682 | 1.682 | 15,396 | -0.05(-2.83%) |
Feb 10, 2009 | 1.772 | 1.772 | 1.674 | 1.731 | 106,730 | +0.01(+0.47%) |
Feb 09, 2009 | 1.690 | 1.723 | 1.633 | 1.723 | 52,025 | +0.10(+6.03%) |
Feb 06, 2009 | 1.625 | 1.658 | 1.519 | 1.625 | 230,061 | +0.16(+10.56%) |
Feb 05, 2009 | 1.633 | 1.633 | 1.470 | 1.470 | 193,495 | -0.13(-8.16%) |
Feb 04, 2009 | 1.731 | 1.731 | 1.592 | 1.600 | 169,214 | -0.03(-2.00%) |
Feb 03, 2009 | 1.658 | 1.658 | 1.633 | 1.633 | 6,980 | +0.02(+1.01%) |
Feb 02, 2009 | 1.486 | 1.617 | 1.486 | 1.617 | 9,430 | +0.06(+3.67%) |
Jan 30, 2009 | 1.584 | 1.715 | 1.560 | 1.560 | 67,385 | +0.02(+1.60%) |
Jan 29, 2009 | 1.658 | 1.674 | 1.535 | 1.535 | 165,524 | -0.11(-6.93%) |
Jan 28, 2009 | 1.617 | 1.682 | 1.592 | 1.649 | 122,623 | +0.13(+8.60%) |
Jan 27, 2009 | 1.535 | 1.633 | 1.519 | 1.519 | 79,529 | -0.01(-0.54%) |
Jan 26, 2009 | 1.625 | 1.666 | 1.494 | 1.527 | 181,200 | -0.06(-3.61%) |
Jan 23, 2009 | 1.543 | 1.609 | 1.543 | 1.584 | 83,400 | +0.12(+8.38%) |
Jan 22, 2009 | 1.543 | 1.625 | 1.462 | 1.462 | 106,716 | -0.09(-5.79%) |
Jan 21, 2009 | 1.535 | 2.066 | 1.388 | 1.551 | 656,165 | +0.11(+7.34%) |
Jan 20, 2009 | 1.633 | 1.666 | 1.445 | 1.445 | 236,086 | -0.13(-8.29%) |
Jan 16, 2009 | 1.960 | 1.960 | 1.568 | 1.576 | 191,412 | -0.12(-7.21%) |
Jan 15, 2009 | 1.568 | 1.723 | 1.551 | 1.698 | 177,439 | +0.07(+4.00%) |
Jan 14, 2009 | 1.658 | 1.731 | 1.551 | 1.633 | 60,565 | -0.07(-3.85%) |
Jan 13, 2009 | 1.682 | 1.788 | 1.666 | 1.698 | 255,283 | -0.07(-3.70%) |
Jan 12, 2009 | 1.805 | 1.833 | 1.682 | 1.764 | 179,725 | -0.02(-0.92%) |
Jan 09, 2009 | 1.821 | 1.870 | 1.780 | 1.780 | 126,705 | +0.01(+0.46%) |
Jan 08, 2009 | 1.756 | 1.886 | 1.756 | 1.772 | 287,709 | +0.02(+0.93%) |
Jan 07, 2009 | 1.845 | 2.025 | 1.682 | 1.756 | 135,250 | -0.12(-6.52%) |
Jan 06, 2009 | 2.025 | 2.041 | 1.878 | 1.878 | 124,826 | -0.10(-4.96%) |
Jan 05, 2009 | 2.017 | 2.030 | 1.796 | 1.976 | 61,867 | +0.00(+0.00%) |
Jan 02, 2009 | 1.756 | 2.017 | 1.756 | 1.976 | 29,327 | +0.13(+7.08%) |
Dec 31, 2008 | 1.796 | 1.862 | 1.796 | 1.845 | 4,653 | -0.01(-0.44%) |
Dec 30, 2008 | 1.960 | 2.009 | 1.854 | 1.854 | 26,085 | -0.05(-2.58%) |
Dec 29, 2008 | 1.903 | 1.960 | 1.894 | 1.903 | 12,687 | +0.05(+2.64%) |
Dec 26, 2008 | 1.649 | 1.911 | 1.592 | 1.854 | 144,719 | +0.24(+14.65%) |
Dec 24, 2008 | 1.780 | 1.780 | 1.617 | 1.617 | 47,640 | -0.11(-6.60%) |
Dec 23, 2008 | 1.805 | 1.821 | 1.731 | 1.731 | 88,009 | -0.08(-4.50%) |
Dec 22, 2008 | 1.854 | 1.878 | 1.747 | 1.813 | 284,870 | -0.02(-1.33%) |
Dec 19, 2008 | 1.715 | 1.862 | 1.707 | 1.837 | 60,978 | +0.11(+6.13%) |
Dec 18, 2008 | 1.837 | 1.878 | 1.723 | 1.731 | 116,571 | -0.03(-1.85%) |
Dec 17, 2008 | 1.845 | 1.878 | 1.731 | 1.764 | 83,498 | -0.04(-2.26%) |
Dec 16, 2008 | 1.756 | 1.870 | 1.756 | 1.805 | 93,810 | +0.11(+6.25%) |
Dec 15, 2008 | 1.682 | 1.796 | 1.674 | 1.698 | 55,782 | +0.01(+0.48%) |
Dec 12, 2008 | 1.568 | 1.780 | 1.543 | 1.690 | 475,685 | +0.04(+2.48%) |
Dec 11, 2008 | 1.609 | 1.674 | 1.551 | 1.649 | 277,166 | +0.06(+3.59%) |
Dec 10, 2008 | 1.543 | 1.617 | 1.421 | 1.592 | 402,960 | +0.20(+14.04%) |
Dec 09, 2008 | 1.453 | 1.576 | 1.347 | 1.396 | 342,701 | +0.00(+0.00%) |
Dec 08, 2008 | 1.404 | 1.617 | 1.315 | 1.396 | 182,967 | -0.04(-2.84%) |
Dec 05, 2008 | 1.257 | 1.535 | 1.159 | 1.437 | 246,519 | -0.03(-2.22%) |
Dec 04, 2008 | 1.486 | 1.527 | 1.347 | 1.470 | 356,732 | +0.02(+1.12%) |
Dec 03, 2008 | 1.470 | 1.486 | 1.347 | 1.453 | 171,026 | +0.07(+4.71%) |
Dec 02, 2008 | 1.413 | 1.478 | 1.298 | 1.388 | 387,343 | +0.01(+0.59%) |