Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.874 | 1.919 | 1.813 | 1.876 | 0 | +0.01(+0.43%) |
Feb 26, 2009 | 1.963 | 1.980 | 1.844 | 1.868 | 780,274 | -0.09(-4.58%) |
Feb 25, 2009 | 2.100 | 2.100 | 1.953 | 1.957 | 644,133 | -0.15(-7.30%) |
Feb 24, 2009 | 2.146 | 2.146 | 1.890 | 2.112 | 5,812,335 | +0.00(+0.15%) |
Feb 23, 2009 | 2.144 | 2.152 | 2.066 | 2.108 | 9,515,769 | -0.03(-1.51%) |
Feb 20, 2009 | 2.116 | 2.155 | 2.099 | 2.141 | 313,753 | +0.00(+0.08%) |
Feb 19, 2009 | 2.188 | 2.228 | 2.137 | 2.139 | 527,546 | -0.06(-2.57%) |
Feb 18, 2009 | 2.265 | 2.309 | 2.179 | 2.196 | 860,365 | -0.08(-3.68%) |
Feb 17, 2009 | 2.204 | 2.289 | 2.204 | 2.280 | 254,624 | +0.05(+2.10%) |
Feb 13, 2009 | 2.273 | 2.279 | 2.200 | 2.233 | 223,213 | -0.03(-1.21%) |
Feb 12, 2009 | 2.225 | 2.273 | 2.179 | 2.260 | 263,717 | +0.09(+3.93%) |
Feb 11, 2009 | 2.196 | 2.212 | 2.141 | 2.175 | 258,006 | +0.01(+0.30%) |
Feb 10, 2009 | 2.189 | 2.220 | 2.137 | 2.168 | 141,165 | -0.01(-0.44%) |
Feb 09, 2009 | 2.188 | 2.213 | 2.165 | 2.178 | 130,542 | +0.02(+0.82%) |
Feb 06, 2009 | 2.199 | 2.228 | 2.120 | 2.160 | 219,905 | +0.01(+0.45%) |
Feb 05, 2009 | 2.260 | 2.260 | 2.150 | 2.150 | 330,013 | -0.07(-3.13%) |
Feb 04, 2009 | 2.228 | 2.257 | 2.157 | 2.220 | 336,406 | -0.05(-2.07%) |
Feb 03, 2009 | 2.125 | 2.297 | 2.125 | 2.267 | 399,784 | +0.17(+8.00%) |
Feb 02, 2009 | 2.176 | 2.196 | 2.099 | 2.099 | 237,645 | -0.03(-1.52%) |
Jan 30, 2009 | 2.176 | 2.205 | 2.116 | 2.131 | 0 | -0.02(-0.75%) |
Jan 29, 2009 | 2.178 | 2.228 | 2.147 | 2.147 | 212,423 | +0.01(+0.30%) |
Jan 28, 2009 | 2.223 | 2.242 | 2.115 | 2.141 | 223,356 | -0.01(-0.38%) |
Jan 27, 2009 | 2.163 | 2.212 | 2.123 | 2.149 | 233,241 | -0.04(-1.61%) |
Jan 26, 2009 | 2.246 | 2.246 | 2.165 | 2.184 | 277,524 | -0.03(-1.40%) |
Jan 23, 2009 | 2.155 | 2.262 | 2.152 | 2.215 | 300,293 | +0.06(+2.69%) |
Jan 22, 2009 | 2.050 | 2.179 | 2.050 | 2.157 | 457,192 | +0.09(+4.37%) |
Jan 21, 2009 | 2.066 | 2.094 | 2.020 | 2.066 | 249,984 | +0.00(+0.00%) |
Jan 20, 2009 | 2.099 | 2.163 | 2.018 | 2.066 | 563,744 | +0.01(+0.55%) |
Jan 16, 2009 | 2.071 | 2.099 | 2.054 | 2.055 | 294,991 | +0.00(+0.24%) |
Jan 15, 2009 | 2.196 | 2.196 | 2.050 | 2.050 | 373,676 | -0.13(-5.93%) |
Jan 14, 2009 | 2.309 | 2.313 | 2.147 | 2.179 | 497,145 | -0.16(-6.77%) |
Jan 13, 2009 | 2.273 | 2.405 | 2.113 | 2.338 | 742,954 | +0.12(+5.54%) |
Jan 12, 2009 | 2.334 | 2.422 | 2.213 | 2.215 | 1,216,314 | -0.07(-3.04%) |
Jan 09, 2009 | 2.255 | 2.322 | 2.167 | 2.284 | 869,972 | +0.07(+3.28%) |
Jan 08, 2009 | 2.184 | 2.220 | 2.160 | 2.212 | 321,180 | +0.02(+1.11%) |
Jan 07, 2009 | 2.275 | 2.275 | 2.147 | 2.188 | 190,799 | -0.06(-2.52%) |
Jan 06, 2009 | 2.170 | 2.372 | 2.170 | 2.244 | 389,403 | +0.06(+2.66%) |
Jan 05, 2009 | 2.097 | 2.244 | 2.097 | 2.186 | 282,182 | +0.10(+4.72%) |
Jan 02, 2009 | 1.824 | 2.099 | 1.824 | 2.087 | 0 | +0.28(+15.45%) |
Jan 01, 2009 | 1.685 | 1.808 | 1.656 | 1.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.685 | 1.808 | 1.656 | 1.808 | 327,579 | +0.10(+5.76%) |
Dec 30, 2008 | 1.739 | 1.739 | 1.663 | 1.710 | 1,377,499 | +0.01(+0.76%) |
Dec 29, 2008 | 1.695 | 1.734 | 1.685 | 1.697 | 508,660 | -0.01(-0.38%) |
Dec 26, 2008 | 1.708 | 1.727 | 1.695 | 1.703 | 51,108 | +0.01(+0.38%) |
Dec 24, 2008 | 1.698 | 1.714 | 1.695 | 1.697 | 99,298 | -0.00(-0.10%) |
Dec 23, 2008 | 1.765 | 1.777 | 1.684 | 1.698 | 343,931 | -0.04(-2.14%) |
Dec 22, 2008 | 1.808 | 1.855 | 1.736 | 1.736 | 219,082 | -0.04(-2.09%) |
Dec 19, 2008 | 1.774 | 1.837 | 1.773 | 1.773 | 186,321 | -0.05(-2.57%) |
Dec 18, 2008 | 1.869 | 1.920 | 1.776 | 1.819 | 273,677 | +0.01(+0.54%) |
Dec 17, 2008 | 1.839 | 1.881 | 1.763 | 1.810 | 295,914 | -0.04(-2.10%) |
Dec 16, 2008 | 1.776 | 1.907 | 1.736 | 1.849 | 408,518 | +0.06(+3.62%) |
Dec 15, 2008 | 1.918 | 1.921 | 1.747 | 1.784 | 349,903 | -0.18(-9.20%) |
Dec 12, 2008 | 1.831 | 1.970 | 1.831 | 1.965 | 305,726 | +0.07(+3.84%) |
Dec 11, 2008 | 1.774 | 1.921 | 1.745 | 1.892 | 410,277 | +0.08(+4.64%) |
Dec 10, 2008 | 1.677 | 1.824 | 1.677 | 1.808 | 346,756 | +0.11(+6.67%) |
Dec 09, 2008 | 1.726 | 1.776 | 1.666 | 1.695 | 292,960 | -0.06(-3.67%) |
Dec 08, 2008 | 1.706 | 1.810 | 1.674 | 1.760 | 473,000 | +0.03(+1.87%) |
Dec 05, 2008 | 1.802 | 1.804 | 1.711 | 1.727 | 210,001 | -0.08(-4.46%) |
Dec 04, 2008 | 1.800 | 1.853 | 1.789 | 1.808 | 117,776 | +0.02(+1.08%) |
Dec 03, 2008 | 1.786 | 1.824 | 1.655 | 1.789 | 308,030 | +0.13(+8.10%) |
Dec 02, 2008 | 1.792 | 1.808 | 1.650 | 1.655 | 331,586 | -0.15(-8.07%) |