Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.190 | 1.350 | 1.150 | 1.210 | 0 | -0.16(-11.68%) |
Feb 26, 2009 | 1.530 | 1.550 | 1.330 | 1.370 | 14,153,207 | -0.04(-2.84%) |
Feb 25, 2009 | 1.550 | 1.550 | 1.290 | 1.410 | 15,916,445 | -0.10(-6.62%) |
Feb 24, 2009 | 1.300 | 1.520 | 1.160 | 1.510 | 21,067,636 | +0.26(+20.80%) |
Feb 23, 2009 | 1.690 | 1.720 | 1.250 | 1.250 | 17,339,236 | -0.22(-14.97%) |
Feb 20, 2009 | 1.430 | 1.581 | 1.300 | 1.470 | 15,572,370 | -0.12(-7.55%) |
Feb 19, 2009 | 2.040 | 2.050 | 1.570 | 1.590 | 21,298,476 | -0.35(-18.04%) |
Feb 18, 2009 | 2.130 | 2.230 | 1.850 | 1.940 | 14,456,509 | -0.11(-5.37%) |
Feb 17, 2009 | 2.200 | 2.410 | 2.050 | 2.050 | 14,277,392 | -0.28(-12.02%) |
Feb 13, 2009 | 2.390 | 2.520 | 2.330 | 2.330 | 7,899,309 | -0.13(-5.28%) |
Feb 12, 2009 | 2.410 | 2.480 | 2.250 | 2.460 | 12,993,765 | -0.03(-1.20%) |
Feb 11, 2009 | 2.470 | 2.530 | 2.280 | 2.490 | 15,819,482 | +0.24(+10.67%) |
Feb 10, 2009 | 2.750 | 3.020 | 2.200 | 2.250 | 27,175,552 | -0.43(-16.04%) |
Feb 09, 2009 | 2.750 | 2.800 | 2.520 | 2.680 | 21,010,340 | +0.36(+15.52%) |
Feb 06, 2009 | 2.280 | 2.360 | 2.160 | 2.320 | 11,754,947 | -0.02(-0.85%) |
Feb 05, 2009 | 2.260 | 2.422 | 2.110 | 2.340 | 11,527,138 | +0.08(+3.54%) |
Feb 04, 2009 | 2.490 | 2.490 | 2.250 | 2.260 | 6,919,688 | -0.13(-5.44%) |
Feb 03, 2009 | 2.490 | 2.520 | 2.390 | 2.390 | 7,366,128 | -0.04(-1.65%) |
Feb 02, 2009 | 2.390 | 2.480 | 2.210 | 2.430 | 8,626,850 | +0.11(+4.74%) |
Jan 30, 2009 | 2.520 | 2.680 | 2.300 | 2.320 | 0 | -0.24(-9.38%) |
Jan 29, 2009 | 2.650 | 2.730 | 2.410 | 2.560 | 9,837,781 | -0.26(-9.22%) |
Jan 28, 2009 | 2.770 | 2.890 | 2.600 | 2.820 | 16,918,468 | +0.38(+15.57%) |
Jan 27, 2009 | 2.540 | 2.590 | 2.410 | 2.440 | 6,232,596 | -0.04(-1.61%) |
Jan 26, 2009 | 2.570 | 2.690 | 2.360 | 2.480 | 8,771,089 | +0.04(+1.64%) |
Jan 23, 2009 | 2.100 | 2.470 | 2.010 | 2.440 | 11,247,137 | +0.18(+7.96%) |
Jan 22, 2009 | 2.200 | 2.560 | 2.160 | 2.260 | 15,026,648 | -0.09(-3.83%) |
Jan 21, 2009 | 2.150 | 2.350 | 2.040 | 2.350 | 16,112,347 | +0.38(+19.29%) |
Jan 20, 2009 | 2.440 | 2.500 | 1.930 | 1.970 | 15,631,824 | -0.41(-17.23%) |
Jan 16, 2009 | 2.270 | 2.690 | 2.180 | 2.380 | 25,822,692 | +0.32(+15.53%) |
Jan 15, 2009 | 2.280 | 2.360 | 1.700 | 2.060 | 28,054,772 | -0.28(-11.97%) |
Jan 14, 2009 | 2.500 | 2.500 | 2.310 | 2.340 | 9,843,285 | -0.26(-10.00%) |
Jan 13, 2009 | 2.500 | 2.780 | 2.330 | 2.600 | 12,446,441 | +0.01(+0.39%) |
Jan 12, 2009 | 2.960 | 2.995 | 2.510 | 2.590 | 11,954,727 | -0.37(-12.50%) |
Jan 09, 2009 | 3.120 | 3.120 | 2.950 | 2.960 | 6,010,967 | -0.14(-4.52%) |
Jan 08, 2009 | 3.010 | 3.110 | 2.890 | 3.100 | 11,230,289 | +0.06(+1.97%) |
Jan 07, 2009 | 3.080 | 3.380 | 2.990 | 3.040 | 15,245,065 | -0.13(-4.10%) |
Jan 06, 2009 | 2.850 | 3.260 | 2.830 | 3.170 | 21,564,644 | +0.34(+12.01%) |
Jan 05, 2009 | 2.870 | 2.881 | 2.780 | 2.830 | 11,446,538 | -0.03(-1.05%) |
Jan 02, 2009 | 2.890 | 2.920 | 2.790 | 2.860 | 0 | +0.03(+1.06%) |
Jan 01, 2009 | 2.840 | 2.940 | 2.750 | 2.830 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.840 | 2.940 | 2.750 | 2.830 | 7,473,398 | -0.01(-0.35%) |
Dec 30, 2008 | 2.730 | 2.840 | 2.650 | 2.840 | 5,816,520 | +0.12(+4.41%) |
Dec 29, 2008 | 2.820 | 2.860 | 2.650 | 2.720 | 5,115,884 | -0.12(-4.23%) |
Dec 26, 2008 | 2.800 | 2.890 | 2.710 | 2.840 | 3,976,183 | +0.07(+2.53%) |
Dec 24, 2008 | 2.750 | 2.820 | 2.620 | 2.770 | 4,428,763 | -0.09(-3.15%) |
Dec 23, 2008 | 3.090 | 3.170 | 2.790 | 2.860 | 11,900,725 | -0.17(-5.61%) |
Dec 22, 2008 | 3.140 | 3.300 | 2.900 | 3.030 | 13,879,629 | -0.36(-10.62%) |
Dec 19, 2008 | 3.180 | 3.390 | 2.790 | 3.390 | 23,222,700 | +0.05(+1.50%) |
Dec 18, 2008 | 3.340 | 3.680 | 3.200 | 3.340 | 28,769,532 | +0.21(+6.71%) |
Dec 17, 2008 | 3.500 | 3.690 | 3.010 | 3.130 | 29,453,846 | -0.36(-10.32%) |
Dec 16, 2008 | 2.870 | 3.990 | 2.820 | 3.490 | 65,558,240 | +0.69(+24.64%) |
Dec 15, 2008 | 2.680 | 2.830 | 2.500 | 2.800 | 16,482,164 | +0.30(+12.00%) |
Dec 12, 2008 | 2.310 | 2.600 | 2.240 | 2.500 | 13,313,625 | -0.05(-1.96%) |
Dec 11, 2008 | 2.540 | 2.770 | 2.420 | 2.550 | 17,981,808 | -0.03(-1.16%) |
Dec 10, 2008 | 2.950 | 3.100 | 2.500 | 2.580 | 30,024,904 | +0.17(+7.05%) |
Dec 09, 2008 | 2.200 | 2.820 | 2.010 | 2.410 | 34,005,452 | +0.17(+7.59%) |
Dec 08, 2008 | 1.840 | 2.950 | 1.810 | 2.240 | 44,796,348 | +0.66(+41.77%) |
Dec 05, 2008 | 1.330 | 1.830 | 1.270 | 1.580 | 28,466,716 | +0.29(+22.48%) |
Dec 04, 2008 | 1.400 | 1.460 | 1.270 | 1.290 | 10,169,045 | -0.14(-9.79%) |
Dec 03, 2008 | 1.360 | 1.550 | 1.210 | 1.430 | 11,802,280 | +0.09(+6.72%) |
Dec 02, 2008 | 1.290 | 1.380 | 1.160 | 1.340 | 8,109,660 | +0.19(+16.52%) |