Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.970 | 2.000 | 1.900 | 1.900 | 18,122 | -0.10(-5.00%) |
Feb 26, 2009 | 2.010 | 2.030 | 1.980 | 2.000 | 64,602 | -0.10(-4.76%) |
Feb 25, 2009 | 1.990 | 2.110 | 1.950 | 2.100 | 88,370 | +0.08(+3.96%) |
Feb 24, 2009 | 1.990 | 2.030 | 1.900 | 2.020 | 10,649 | +0.01(+0.50%) |
Feb 23, 2009 | 2.000 | 2.030 | 2.000 | 2.010 | 39,374 | -0.02(-0.98%) |
Feb 20, 2009 | 1.990 | 2.030 | 1.980 | 2.030 | 52,264 | +0.01(+0.49%) |
Feb 19, 2009 | 2.000 | 2.030 | 2.000 | 2.020 | 37,682 | +0.02(+1.00%) |
Feb 18, 2009 | 1.980 | 2.070 | 1.940 | 2.000 | 52,958 | -0.02(-0.99%) |
Feb 17, 2009 | 2.090 | 2.090 | 1.850 | 2.020 | 78,010 | +0.03(+1.51%) |
Feb 13, 2009 | 1.950 | 2.090 | 1.880 | 1.990 | 105,051 | +0.00(+0.00%) |
Feb 12, 2009 | 1.980 | 2.060 | 1.900 | 1.990 | 91,832 | +0.09(+4.74%) |
Feb 11, 2009 | 1.900 | 1.960 | 1.610 | 1.900 | 66,034 | -0.07(-3.55%) |
Feb 10, 2009 | 1.980 | 1.980 | 1.740 | 1.970 | 70,961 | -0.05(-2.48%) |
Feb 09, 2009 | 2.010 | 2.050 | 2.010 | 2.020 | 241,900 | +0.01(+0.50%) |
Feb 06, 2009 | 1.940 | 2.040 | 1.940 | 2.010 | 11,950 | +0.01(+0.50%) |
Feb 05, 2009 | 1.950 | 2.030 | 1.950 | 2.000 | 26,500 | +0.00(+0.00%) |
Feb 04, 2009 | 1.950 | 2.010 | 1.950 | 2.000 | 30,688 | +0.00(+0.00%) |
Feb 03, 2009 | 1.970 | 2.050 | 1.970 | 2.000 | 96,242 | +0.00(+0.00%) |
Feb 02, 2009 | 2.000 | 2.010 | 1.910 | 2.000 | 29,201 | +0.03(+1.52%) |
Jan 30, 2009 | 1.940 | 2.000 | 1.900 | 1.970 | 238,903 | +0.05(+2.60%) |
Jan 29, 2009 | 1.820 | 1.935 | 1.815 | 1.920 | 36,152 | +0.05(+2.67%) |
Jan 28, 2009 | 1.830 | 1.910 | 1.700 | 1.870 | 193,335 | +0.03(+1.63%) |
Jan 27, 2009 | 1.800 | 1.870 | 1.770 | 1.840 | 302,405 | -0.03(-1.60%) |
Jan 26, 2009 | 1.720 | 1.870 | 1.700 | 1.870 | 38,007 | +0.12(+6.86%) |
Jan 23, 2009 | 1.730 | 1.780 | 1.700 | 1.750 | 57,425 | -0.05(-2.78%) |
Jan 22, 2009 | 1.690 | 1.850 | 1.660 | 1.800 | 35,390 | +0.11(+6.51%) |
Jan 21, 2009 | 1.690 | 1.690 | 1.650 | 1.690 | 29,026 | -0.02(-1.17%) |
Jan 20, 2009 | 1.708 | 1.710 | 1.690 | 1.710 | 6,238 | -0.02(-1.16%) |
Jan 16, 2009 | 1.720 | 1.760 | 1.700 | 1.730 | 135,355 | +0.02(+1.17%) |
Jan 15, 2009 | 1.760 | 1.760 | 1.710 | 1.710 | 12,642 | -0.01(-0.58%) |
Jan 14, 2009 | 1.800 | 1.800 | 1.720 | 1.720 | 11,085 | -0.11(-6.01%) |
Jan 13, 2009 | 1.780 | 1.980 | 1.770 | 1.830 | 14,305 | +0.01(+0.55%) |
Jan 12, 2009 | 1.830 | 1.880 | 1.820 | 1.820 | 7,470 | +0.02(+1.11%) |
Jan 09, 2009 | 1.850 | 1.850 | 1.750 | 1.800 | 10,253 | +0.00(+0.00%) |
Jan 08, 2009 | 1.880 | 1.880 | 1.770 | 1.800 | 114,815 | -0.09(-4.76%) |
Jan 07, 2009 | 1.870 | 1.990 | 1.780 | 1.890 | 42,818 | +0.01(+0.53%) |
Jan 06, 2009 | 1.900 | 1.930 | 1.830 | 1.880 | 13,045 | -0.03(-1.57%) |
Jan 05, 2009 | 1.920 | 1.950 | 1.910 | 1.910 | 16,715 | +0.04(+2.14%) |
Jan 02, 2009 | 1.780 | 1.990 | 1.780 | 1.870 | 41,409 | +0.05(+2.75%) |
Dec 31, 2008 | 1.750 | 1.844 | 1.750 | 1.820 | 41,740 | +0.03(+1.68%) |
Dec 30, 2008 | 1.760 | 1.850 | 1.750 | 1.790 | 43,832 | +0.02(+1.13%) |
Dec 29, 2008 | 1.700 | 1.910 | 1.700 | 1.770 | 51,579 | +0.02(+1.14%) |
Dec 26, 2008 | 1.680 | 1.850 | 1.680 | 1.750 | 42,135 | +0.01(+0.57%) |
Dec 24, 2008 | 1.750 | 1.750 | 1.680 | 1.740 | 4,043 | -0.01(-0.57%) |
Dec 23, 2008 | 1.650 | 1.760 | 1.640 | 1.750 | 45,988 | -0.02(-1.13%) |
Dec 22, 2008 | 1.630 | 1.800 | 1.610 | 1.770 | 75,684 | +0.17(+10.62%) |
Dec 19, 2008 | 1.450 | 1.640 | 1.420 | 1.600 | 151,158 | +0.06(+3.90%) |
Dec 18, 2008 | 1.380 | 1.540 | 1.350 | 1.540 | 2,014,038 | +0.21(+15.79%) |
Dec 17, 2008 | 1.380 | 1.390 | 1.320 | 1.330 | 26,679 | -0.03(-2.21%) |
Dec 16, 2008 | 1.330 | 1.410 | 1.308 | 1.360 | 50,446 | +0.09(+7.09%) |
Dec 15, 2008 | 1.380 | 1.390 | 1.270 | 1.270 | 27,194 | -0.05(-3.79%) |
Dec 12, 2008 | 1.290 | 1.390 | 1.290 | 1.320 | 73,610 | -0.03(-2.22%) |
Dec 11, 2008 | 1.340 | 1.440 | 1.320 | 1.350 | 84,765 | -0.05(-3.57%) |
Dec 10, 2008 | 1.200 | 1.400 | 1.190 | 1.400 | 490,731 | +0.00(+0.00%) |
Dec 09, 2008 | 1.250 | 1.400 | 1.225 | 1.400 | 294,068 | +0.13(+10.64%) |
Dec 08, 2008 | 1.390 | 1.390 | 1.250 | 1.265 | 278,449 | -0.13(-9.61%) |
Dec 05, 2008 | 1.400 | 1.400 | 1.340 | 1.400 | 38,942 | -0.04(-2.78%) |
Dec 04, 2008 | 1.440 | 1.470 | 1.410 | 1.440 | 313,702 | +0.03(+2.13%) |
Dec 03, 2008 | 1.430 | 1.470 | 1.310 | 1.410 | 45,224 | -0.02(-1.40%) |
Dec 02, 2008 | 1.390 | 1.485 | 1.390 | 1.430 | 64,005 | +0.10(+7.52%) |