Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.784 | 1.854 | 1.774 | 1.799 | 0 | -0.03(-1.57%) |
Feb 26, 2009 | 1.853 | 1.857 | 1.783 | 1.827 | 7,113,160 | +0.04(+2.24%) |
Feb 25, 2009 | 1.827 | 1.840 | 1.748 | 1.788 | 3,982,560 | -0.05(-2.59%) |
Feb 24, 2009 | 1.746 | 1.863 | 1.650 | 1.835 | 7,939,000 | +0.07(+3.97%) |
Feb 23, 2009 | 1.875 | 1.905 | 1.760 | 1.765 | 5,641,128 | -0.08(-4.27%) |
Feb 20, 2009 | 1.910 | 1.950 | 1.815 | 1.844 | 9,958,576 | -0.10(-5.14%) |
Feb 19, 2009 | 1.924 | 2.038 | 1.894 | 1.944 | 5,494,360 | +0.02(+0.78%) |
Feb 18, 2009 | 1.939 | 2.006 | 1.879 | 1.929 | 5,317,520 | -0.01(-0.71%) |
Feb 17, 2009 | 1.900 | 1.970 | 1.861 | 1.942 | 7,068,184 | -0.04(-1.77%) |
Feb 13, 2009 | 2.076 | 2.076 | 1.946 | 1.978 | 4,550,856 | -0.09(-4.24%) |
Feb 12, 2009 | 2.054 | 2.076 | 1.998 | 2.065 | 5,176,168 | +0.01(+0.49%) |
Feb 11, 2009 | 2.072 | 2.143 | 1.969 | 2.055 | 7,520,296 | +0.00(+0.00%) |
Feb 10, 2009 | 2.189 | 2.211 | 2.044 | 2.055 | 9,005,496 | -0.14(-6.48%) |
Feb 09, 2009 | 2.275 | 2.289 | 2.192 | 2.197 | 5,381,368 | -0.08(-3.41%) |
Feb 06, 2009 | 2.192 | 2.333 | 2.192 | 2.275 | 9,749,816 | +0.09(+4.12%) |
Feb 05, 2009 | 2.126 | 2.194 | 2.081 | 2.185 | 6,623,744 | +0.06(+2.64%) |
Feb 04, 2009 | 2.166 | 2.188 | 2.112 | 2.129 | 6,628,384 | -0.04(-1.90%) |
Feb 03, 2009 | 2.110 | 2.188 | 2.064 | 2.170 | 8,515,688 | +0.07(+3.39%) |
Feb 02, 2009 | 2.280 | 2.303 | 2.072 | 2.099 | 13,183,304 | -0.21(-9.24%) |
Jan 30, 2009 | 2.269 | 2.357 | 2.194 | 2.312 | 0 | -0.06(-2.63%) |
Jan 29, 2009 | 2.380 | 2.519 | 2.304 | 2.375 | 10,273,232 | -0.06(-2.26%) |
Jan 28, 2009 | 2.384 | 2.447 | 2.322 | 2.430 | 8,794,000 | +0.09(+3.79%) |
Jan 27, 2009 | 2.390 | 2.425 | 2.335 | 2.341 | 3,684,848 | -0.04(-1.68%) |
Jan 26, 2009 | 2.450 | 2.494 | 2.317 | 2.381 | 3,454,648 | +0.04(+1.49%) |
Jan 23, 2009 | 2.348 | 2.438 | 2.314 | 2.346 | 3,649,592 | -0.08(-3.10%) |
Jan 22, 2009 | 2.444 | 2.451 | 2.264 | 2.421 | 8,564,904 | -0.04(-1.48%) |
Jan 21, 2009 | 2.406 | 2.481 | 2.325 | 2.458 | 6,990,152 | +0.08(+3.58%) |
Jan 20, 2009 | 2.482 | 2.549 | 2.351 | 2.373 | 5,892,352 | -0.12(-4.96%) |
Jan 16, 2009 | 2.469 | 2.531 | 2.401 | 2.496 | 5,519,312 | +0.03(+1.11%) |
Jan 15, 2009 | 2.425 | 2.480 | 2.349 | 2.469 | 8,657,688 | +0.04(+1.80%) |
Jan 14, 2009 | 2.295 | 2.474 | 2.281 | 2.425 | 29,732,536 | -0.37(-13.08%) |
Jan 13, 2009 | 2.824 | 2.971 | 2.763 | 2.790 | 4,616,992 | -0.11(-3.83%) |
Jan 12, 2009 | 3.149 | 3.149 | 2.873 | 2.901 | 3,017,352 | -0.10(-3.29%) |
Jan 09, 2009 | 3.125 | 3.144 | 2.975 | 3.000 | 3,108,760 | -0.13(-4.23%) |
Jan 08, 2009 | 3.125 | 3.150 | 3.000 | 3.132 | 2,787,696 | -0.02(-0.67%) |
Jan 07, 2009 | 3.200 | 3.225 | 3.060 | 3.154 | 4,243,432 | -0.11(-3.48%) |
Jan 06, 2009 | 3.211 | 3.310 | 3.141 | 3.268 | 3,218,440 | +0.05(+1.48%) |
Jan 05, 2009 | 3.249 | 3.250 | 3.056 | 3.220 | 4,266,016 | +0.08(+2.67%) |
Jan 02, 2009 | 3.009 | 3.211 | 3.001 | 3.136 | 0 | +0.16(+5.24%) |
Jan 01, 2009 | 2.926 | 3.062 | 2.906 | 2.980 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.926 | 3.062 | 2.906 | 2.980 | 4,934,584 | +0.05(+1.62%) |
Dec 30, 2008 | 2.826 | 2.951 | 2.794 | 2.933 | 5,532,504 | +0.12(+4.36%) |
Dec 29, 2008 | 2.844 | 2.961 | 2.759 | 2.810 | 5,998,584 | -0.03(-1.06%) |
Dec 26, 2008 | 2.893 | 2.993 | 2.776 | 2.840 | 3,352,888 | -0.04(-1.30%) |
Dec 24, 2008 | 2.902 | 2.911 | 2.845 | 2.877 | 1,407,024 | +0.00(+0.00%) |
Dec 23, 2008 | 3.004 | 3.010 | 2.828 | 2.877 | 4,723,448 | -0.12(-3.84%) |
Dec 22, 2008 | 3.119 | 3.131 | 2.921 | 2.993 | 5,055,064 | -0.12(-3.78%) |
Dec 19, 2008 | 3.062 | 3.260 | 3.013 | 3.110 | 7,280,992 | +0.08(+2.51%) |
Dec 18, 2008 | 3.078 | 3.175 | 3.000 | 3.034 | 5,988,072 | -0.03(-1.02%) |
Dec 17, 2008 | 3.040 | 3.125 | 2.888 | 3.065 | 9,173,984 | -0.01(-0.24%) |
Dec 16, 2008 | 3.101 | 3.178 | 2.980 | 3.072 | 8,136,280 | +0.03(+0.90%) |
Dec 15, 2008 | 3.256 | 3.256 | 2.853 | 3.045 | 8,920,240 | -0.20(-6.24%) |
Dec 12, 2008 | 3.000 | 3.349 | 2.962 | 3.248 | 6,419,936 | +0.08(+2.44%) |
Dec 11, 2008 | 3.408 | 3.491 | 3.170 | 3.170 | 7,323,920 | -0.26(-7.65%) |
Dec 10, 2008 | 3.433 | 3.585 | 3.373 | 3.433 | 5,325,528 | -0.04(-1.12%) |
Dec 09, 2008 | 3.414 | 3.675 | 3.375 | 3.471 | 10,184,784 | +0.05(+1.35%) |
Dec 08, 2008 | 3.312 | 3.425 | 3.125 | 3.425 | 9,472,696 | +0.15(+4.50%) |
Dec 05, 2008 | 3.095 | 3.281 | 2.862 | 3.277 | 9,938,448 | +0.24(+7.81%) |
Dec 04, 2008 | 2.914 | 3.178 | 2.875 | 3.040 | 5,850,896 | +0.06(+1.97%) |
Dec 03, 2008 | 2.854 | 3.010 | 2.691 | 2.981 | 5,652,840 | +0.21(+7.72%) |
Dec 02, 2008 | 2.585 | 2.895 | 2.567 | 2.768 | 8,495,928 | +0.20(+7.79%) |