Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.050 | 2.050 | 1.810 | 1.810 | 8,160 | -0.16(-8.12%) |
Feb 26, 2009 | 1.950 | 1.970 | 1.850 | 1.970 | 7,049 | +0.02(+1.03%) |
Feb 25, 2009 | 1.950 | 1.950 | 1.850 | 1.950 | 39,892 | +0.00(+0.00%) |
Feb 24, 2009 | 1.890 | 1.950 | 1.800 | 1.950 | 15,153 | +0.00(+0.00%) |
Feb 23, 2009 | 2.000 | 2.000 | 1.850 | 1.950 | 31,660 | -0.10(-4.88%) |
Feb 20, 2009 | 2.050 | 2.050 | 1.950 | 2.050 | 78,138 | -0.15(-6.82%) |
Feb 19, 2009 | 2.250 | 2.250 | 2.110 | 2.200 | 102,360 | -0.10(-4.35%) |
Feb 18, 2009 | 2.150 | 2.300 | 2.150 | 2.300 | 36,200 | +0.20(+9.52%) |
Feb 17, 2009 | 2.060 | 2.100 | 2.000 | 2.100 | 72,009 | -0.10(-4.55%) |
Feb 13, 2009 | 2.100 | 2.250 | 2.100 | 2.200 | 55,600 | +0.15(+7.32%) |
Feb 12, 2009 | 2.040 | 2.100 | 1.950 | 2.050 | 127,304 | -0.15(-6.82%) |
Feb 11, 2009 | 2.070 | 2.200 | 2.030 | 2.200 | 25,750 | +0.22(+11.11%) |
Feb 10, 2009 | 1.970 | 2.000 | 1.920 | 1.980 | 47,975 | +0.00(+0.00%) |
Feb 09, 2009 | 1.950 | 1.980 | 1.910 | 1.980 | 28,301 | +0.00(+0.00%) |
Feb 06, 2009 | 1.930 | 2.030 | 1.930 | 1.980 | 35,380 | +0.05(+2.59%) |
Feb 05, 2009 | 1.870 | 1.930 | 1.870 | 1.930 | 39,170 | +0.03(+1.58%) |
Feb 04, 2009 | 1.860 | 2.000 | 1.850 | 1.900 | 28,540 | +0.02(+1.06%) |
Feb 03, 2009 | 1.900 | 2.000 | 1.870 | 1.880 | 79,205 | -0.05(-2.59%) |
Feb 02, 2009 | 1.930 | 2.100 | 1.880 | 1.930 | 32,950 | -0.01(-0.52%) |
Jan 30, 2009 | 1.925 | 1.940 | 1.830 | 1.940 | 555,550 | +0.11(+6.01%) |
Jan 29, 2009 | 1.920 | 1.950 | 1.830 | 1.830 | 89,327 | -0.05(-2.66%) |
Jan 28, 2009 | 1.900 | 1.910 | 1.780 | 1.880 | 93,550 | +0.03(+1.62%) |
Jan 27, 2009 | 1.880 | 2.000 | 1.850 | 1.850 | 67,960 | +0.01(+0.54%) |
Jan 26, 2009 | 1.820 | 1.860 | 1.800 | 1.840 | 52,028 | +0.03(+1.66%) |
Jan 23, 2009 | 1.820 | 1.830 | 1.800 | 1.810 | 116,500 | -0.02(-1.09%) |
Jan 22, 2009 | 1.830 | 1.830 | 1.750 | 1.830 | 44,039 | +0.06(+3.39%) |
Jan 21, 2009 | 1.770 | 1.850 | 1.750 | 1.770 | 22,500 | +0.07(+4.12%) |
Jan 20, 2009 | 1.750 | 1.770 | 1.660 | 1.700 | 98,960 | -0.06(-3.41%) |
Jan 16, 2009 | 1.700 | 1.790 | 1.700 | 1.760 | 111,770 | +0.05(+2.92%) |
Jan 15, 2009 | 1.670 | 1.750 | 1.550 | 1.710 | 85,870 | +0.05(+3.01%) |
Jan 14, 2009 | 1.680 | 1.750 | 1.560 | 1.660 | 64,521 | -0.04(-2.35%) |
Jan 13, 2009 | 1.600 | 1.700 | 1.550 | 1.700 | 176,305 | +0.05(+3.03%) |
Jan 12, 2009 | 1.630 | 1.650 | 1.590 | 1.650 | 62,650 | -0.05(-2.94%) |
Jan 09, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 6,776 | +0.17(+11.11%) |
Jan 08, 2009 | 1.590 | 1.650 | 1.530 | 1.530 | 18,925 | -0.14(-8.38%) |
Jan 07, 2009 | 1.760 | 1.780 | 1.670 | 1.670 | 18,160 | -0.08(-4.57%) |
Jan 06, 2009 | 1.770 | 1.800 | 1.750 | 1.750 | 61,101 | +0.02(+1.16%) |
Jan 05, 2009 | 1.660 | 1.730 | 1.600 | 1.730 | 12,901 | +0.06(+3.59%) |
Jan 02, 2009 | 1.700 | 1.700 | 1.670 | 1.670 | 15,155 | +0.01(+0.60%) |
Dec 31, 2008 | 1.660 | 1.700 | 1.600 | 1.660 | 13,700 | +0.09(+5.73%) |
Dec 30, 2008 | 1.630 | 1.630 | 1.550 | 1.570 | 14,000 | -0.07(-4.27%) |
Dec 29, 2008 | 1.600 | 1.670 | 1.500 | 1.640 | 44,700 | +0.11(+7.19%) |
Dec 26, 2008 | 1.530 | 1.570 | 1.490 | 1.530 | 9,100 | +0.00(+0.00%) |
Dec 24, 2008 | 1.530 | 1.600 | 1.530 | 1.530 | 11,330 | -0.01(-0.65%) |
Dec 23, 2008 | 1.540 | 1.700 | 1.480 | 1.540 | 74,500 | -0.06(-3.75%) |
Dec 22, 2008 | 1.600 | 1.730 | 1.520 | 1.600 | 53,031 | -0.03(-1.84%) |
Dec 19, 2008 | 1.700 | 1.700 | 1.500 | 1.630 | 73,146 | -0.04(-2.40%) |
Dec 18, 2008 | 1.650 | 1.670 | 1.540 | 1.670 | 43,335 | +0.12(+7.74%) |
Dec 17, 2008 | 1.590 | 1.650 | 1.550 | 1.550 | 76,449 | -0.20(-11.43%) |
Dec 16, 2008 | 1.700 | 1.800 | 1.700 | 1.750 | 109,626 | -0.01(-0.57%) |
Dec 15, 2008 | 1.700 | 1.810 | 1.650 | 1.760 | 142,419 | +0.24(+15.79%) |
Dec 12, 2008 | 1.440 | 1.550 | 1.440 | 1.520 | 72,850 | -0.10(-6.17%) |
Dec 11, 2008 | 1.525 | 1.650 | 1.500 | 1.620 | 45,900 | +0.13(+8.72%) |
Dec 10, 2008 | 1.550 | 1.550 | 1.420 | 1.490 | 34,875 | -0.01(-0.67%) |
Dec 09, 2008 | 1.490 | 1.500 | 1.490 | 1.500 | 64,500 | -0.05(-3.23%) |
Dec 08, 2008 | 1.470 | 1.600 | 1.460 | 1.550 | 22,240 | +0.10(+6.90%) |
Dec 05, 2008 | 1.490 | 1.490 | 1.400 | 1.450 | 9,740 | -0.09(-5.84%) |
Dec 04, 2008 | 1.480 | 1.540 | 1.480 | 1.540 | 2,000 | +0.14(+10.00%) |
Dec 03, 2008 | 1.460 | 1.460 | 1.400 | 1.400 | 4,000 | -0.09(-6.04%) |
Dec 02, 2008 | 1.400 | 1.510 | 1.400 | 1.490 | 40,545 | -0.01(-0.67%) |