Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.710 | 1.948 | 1.701 | 1.948 | 41,224 | +0.22(+12.80%) |
Feb 26, 2009 | 1.889 | 1.914 | 1.701 | 1.727 | 126,126 | -0.19(-9.77%) |
Feb 24, 2009 | 1.701 | 1.914 | 1.914 | 1.914 | 5,642 | +0.13(+7.14%) |
Feb 23, 2009 | 1.846 | 1.914 | 1.786 | 1.786 | 2,586 | -0.07(-3.67%) |
Feb 20, 2009 | 1.701 | 1.855 | 1.693 | 1.855 | 3,259 | +0.09(+4.81%) |
Feb 19, 2009 | 1.667 | 1.769 | 1.310 | 1.769 | 110,667 | +0.03(+1.46%) |
Feb 18, 2009 | 1.780 | 1.780 | 1.727 | 1.744 | 8,669 | -0.03(-1.44%) |
Feb 12, 2009 | 1.718 | 1.769 | 1.769 | 1.769 | 3,644 | -0.02(-0.95%) |
Feb 11, 2009 | 1.829 | 1.838 | 1.786 | 1.786 | 17,926 | -0.01(-0.47%) |
Feb 10, 2009 | 1.812 | 1.838 | 1.795 | 1.795 | 25,508 | -0.05(-2.76%) |
Feb 09, 2009 | 1.829 | 1.846 | 1.812 | 1.846 | 940 | +0.02(+0.93%) |
Feb 06, 2009 | 1.829 | 1.829 | 1.821 | 1.829 | 12,307 | +0.01(+0.47%) |
Feb 05, 2009 | 1.825 | 1.846 | 1.803 | 1.821 | 7,758 | -0.03(-1.38%) |
Feb 04, 2009 | 1.863 | 1.863 | 1.744 | 1.846 | 12,548 | -0.03(-1.36%) |
Feb 03, 2009 | 1.872 | 1.872 | 1.872 | 1.872 | 5,289 | +0.01(+0.46%) |
Feb 02, 2009 | 1.812 | 1.872 | 1.795 | 1.863 | 11,990 | +0.06(+3.30%) |
Jan 30, 2009 | 1.803 | 1.803 | 1.803 | 1.803 | 352 | +0.02(+0.95%) |
Jan 29, 2009 | 1.829 | 1.829 | 1.786 | 1.786 | 1,128 | -0.04(-2.33%) |
Jan 28, 2009 | 1.855 | 1.872 | 1.829 | 1.829 | 26,447 | +0.00(+0.00%) |
Jan 27, 2009 | 1.821 | 1.846 | 1.821 | 1.829 | 31,637 | -0.01(-0.69%) |
Jan 26, 2009 | 1.693 | 1.948 | 1.693 | 1.842 | 15,845 | +0.14(+8.25%) |
Jan 23, 2009 | 1.761 | 1.761 | 1.701 | 1.701 | 16,365 | -0.06(-3.38%) |
Jan 22, 2009 | 1.769 | 1.769 | 1.761 | 1.761 | 1,175 | +0.01(+0.49%) |
Jan 21, 2009 | 1.940 | 1.940 | 1.735 | 1.752 | 940 | +0.03(+1.48%) |
Jan 20, 2009 | 1.718 | 1.795 | 1.718 | 1.727 | 3,644 | -0.04(-2.40%) |
Jan 16, 2009 | 1.948 | 1.957 | 1.684 | 1.769 | 88,630 | +0.02(+0.97%) |
Jan 15, 2009 | 1.744 | 1.752 | 1.744 | 1.752 | 2,938 | -0.08(-4.19%) |
Jan 14, 2009 | 1.838 | 1.871 | 1.829 | 1.829 | 1,885 | +0.00(+0.00%) |
Jan 13, 2009 | 1.769 | 1.829 | 1.769 | 1.829 | 235 | +0.00(+0.00%) |
Jan 12, 2009 | 1.803 | 1.838 | 1.752 | 1.829 | 2,215 | -0.03(-1.83%) |
Jan 09, 2009 | 1.914 | 1.914 | 1.701 | 1.863 | 403,898 | +0.04(+2.34%) |
Jan 08, 2009 | 2.390 | 2.407 | 1.821 | 1.821 | 120,141 | -0.31(-14.57%) |
Jan 07, 2009 | 2.220 | 2.442 | 2.050 | 2.131 | 6,554 | +0.17(+8.44%) |
Jan 06, 2009 | 2.263 | 2.280 | 1.965 | 1.965 | 18,813 | -0.42(-17.74%) |
Jan 05, 2009 | 1.693 | 2.389 | 1.684 | 2.389 | 90,102 | +0.57(+31.21%) |
Jan 02, 2009 | 1.684 | 1.829 | 1.599 | 1.821 | 19,043 | -0.14(-7.28%) |
Dec 31, 2008 | 1.633 | 1.963 | 1.633 | 1.963 | 5,988 | +0.26(+15.40%) |
Dec 30, 2008 | 1.659 | 1.701 | 1.616 | 1.701 | 2,131 | +0.04(+2.56%) |
Dec 29, 2008 | 1.914 | 1.914 | 1.659 | 1.659 | 3,526 | +0.00(+0.00%) |
Dec 26, 2008 | 2.110 | 2.127 | 1.659 | 1.659 | 2,000 | -0.31(-15.94%) |
Dec 24, 2008 | 1.974 | 1.974 | 1.735 | 1.974 | 11,578 | +0.39(+24.73%) |
Dec 23, 2008 | 1.582 | 1.661 | 1.514 | 1.582 | 6,465 | -0.23(-12.68%) |
Dec 22, 2008 | 1.846 | 1.999 | 1.319 | 1.812 | 13,892 | +0.11(+6.50%) |
Dec 19, 2008 | 1.982 | 1.982 | 1.701 | 1.701 | 454 | -0.15(-8.26%) |
Dec 18, 2008 | 2.060 | 2.060 | 1.855 | 1.855 | 4,349 | -0.01(-0.46%) |
Dec 16, 2008 | 2.459 | 1.863 | 1.863 | 1.863 | 117 | +0.01(+0.46%) |
Dec 12, 2008 | 2.442 | 1.855 | 1.855 | 1.855 | 27,036 | +0.18(+10.65%) |
Dec 11, 2008 | 1.701 | 1.701 | 1.676 | 1.676 | 16,800 | -0.07(-3.90%) |
Dec 10, 2008 | 1.735 | 1.744 | 1.684 | 1.744 | 4,325 | +0.02(+0.99%) |
Dec 09, 2008 | 1.693 | 1.744 | 1.659 | 1.727 | 11,866 | +0.03(+1.49%) |
Dec 08, 2008 | 1.744 | 1.786 | 1.684 | 1.701 | 35,876 | -0.01(-0.50%) |
Dec 05, 2008 | 1.778 | 1.821 | 1.710 | 1.710 | 7,632 | -0.20(-10.27%) |
Dec 03, 2008 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | -0.02(-0.88%) |
Dec 02, 2008 | 1.940 | 1.948 | 1.923 | 1.923 | 5,054 | -0.01(-0.44%) |