Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.916 | 1.964 | 1.907 | 1.921 | 0 | -0.03(-1.74%) |
Feb 26, 2009 | 1.953 | 2.046 | 1.946 | 1.955 | 1,215,507 | +0.04(+2.23%) |
Feb 25, 2009 | 1.924 | 1.959 | 1.876 | 1.913 | 1,573,687 | -0.00(-0.18%) |
Feb 24, 2009 | 1.855 | 1.956 | 1.840 | 1.916 | 1,060,022 | +0.07(+3.59%) |
Feb 23, 2009 | 1.984 | 2.001 | 1.815 | 1.850 | 740,139 | -0.11(-5.81%) |
Feb 20, 2009 | 1.996 | 2.025 | 1.936 | 1.964 | 1,816,579 | -0.05(-2.37%) |
Feb 19, 2009 | 2.056 | 2.060 | 1.982 | 2.011 | 1,069,488 | -0.01(-0.51%) |
Feb 18, 2009 | 2.047 | 2.047 | 1.980 | 2.022 | 1,083,275 | +0.01(+0.68%) |
Feb 17, 2009 | 2.027 | 2.084 | 1.997 | 2.008 | 4,360,064 | -0.09(-4.46%) |
Feb 13, 2009 | 2.117 | 2.150 | 2.094 | 2.102 | 1,276,069 | -0.00(-0.16%) |
Feb 12, 2009 | 2.085 | 2.139 | 2.067 | 2.105 | 1,233,992 | +0.01(+0.57%) |
Feb 11, 2009 | 2.069 | 2.114 | 2.050 | 2.093 | 922,117 | +0.01(+0.53%) |
Feb 10, 2009 | 2.071 | 2.125 | 2.014 | 2.082 | 1,096,862 | +0.00(+0.04%) |
Feb 09, 2009 | 2.077 | 2.097 | 2.062 | 2.081 | 955,998 | -0.00(-0.20%) |
Feb 06, 2009 | 1.998 | 2.109 | 1.998 | 2.085 | 1,481,147 | +0.09(+4.52%) |
Feb 05, 2009 | 1.987 | 2.030 | 1.936 | 1.995 | 2,619,782 | +0.01(+0.26%) |
Feb 04, 2009 | 1.938 | 2.016 | 1.930 | 1.990 | 2,427,140 | +0.06(+2.95%) |
Feb 03, 2009 | 1.936 | 1.965 | 1.916 | 1.933 | 8,208,601 | +0.00(+0.00%) |
Feb 02, 2009 | 1.890 | 1.970 | 1.873 | 1.933 | 1,583,281 | -0.03(-1.73%) |
Jan 30, 2009 | 1.987 | 2.016 | 1.943 | 1.967 | 0 | -0.02(-1.03%) |
Jan 29, 2009 | 1.969 | 2.023 | 1.949 | 1.987 | 924,772 | -0.02(-1.23%) |
Jan 28, 2009 | 1.963 | 2.018 | 1.939 | 2.012 | 570,374 | +0.10(+5.49%) |
Jan 27, 2009 | 1.927 | 1.948 | 1.894 | 1.907 | 683,946 | +0.01(+0.31%) |
Jan 26, 2009 | 1.941 | 1.964 | 1.877 | 1.901 | 621,658 | -0.05(-2.40%) |
Jan 23, 2009 | 1.839 | 1.953 | 1.838 | 1.948 | 597,642 | +0.05(+2.56%) |
Jan 22, 2009 | 1.865 | 1.938 | 1.809 | 1.900 | 658,791 | -0.04(-1.93%) |
Jan 21, 2009 | 1.880 | 1.958 | 1.848 | 1.937 | 1,329,714 | +0.11(+6.31%) |
Jan 20, 2009 | 1.890 | 1.896 | 1.799 | 1.822 | 1,168,874 | -0.14(-6.92%) |
Jan 16, 2009 | 1.975 | 1.999 | 1.868 | 1.958 | 0 | +0.04(+2.18%) |
Jan 15, 2009 | 1.870 | 1.967 | 1.771 | 1.916 | 995,867 | +0.02(+1.03%) |
Jan 14, 2009 | 1.895 | 1.905 | 1.792 | 1.896 | 1,675,962 | -0.06(-3.09%) |
Jan 13, 2009 | 1.912 | 1.964 | 1.884 | 1.957 | 1,910,634 | +0.06(+3.00%) |
Jan 12, 2009 | 1.900 | 1.914 | 1.873 | 1.900 | 957,959 | -0.06(-2.96%) |
Jan 09, 2009 | 1.977 | 1.994 | 1.899 | 1.958 | 722,218 | -0.02(-0.86%) |
Jan 08, 2009 | 1.981 | 2.061 | 1.924 | 1.975 | 886,194 | -0.04(-2.07%) |
Jan 07, 2009 | 1.981 | 2.037 | 1.942 | 2.016 | 1,417,920 | -0.04(-1.78%) |
Jan 06, 2009 | 2.041 | 2.084 | 1.999 | 2.053 | 1,128,581 | +0.10(+5.01%) |
Jan 05, 2009 | 1.911 | 2.030 | 1.902 | 1.955 | 1,238,725 | +0.06(+3.10%) |
Jan 02, 2009 | 1.851 | 1.929 | 1.821 | 1.896 | 0 | -0.02(-0.98%) |
Jan 01, 2009 | 1.821 | 1.915 | 1.821 | 1.915 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.821 | 1.915 | 1.821 | 1.915 | 697,134 | +0.09(+5.14%) |
Dec 30, 2008 | 1.840 | 1.861 | 1.799 | 1.821 | 2,367,354 | +0.02(+1.13%) |
Dec 29, 2008 | 1.781 | 1.814 | 1.738 | 1.801 | 1,703,888 | -0.04(-2.35%) |
Dec 26, 2008 | 1.835 | 1.845 | 1.793 | 1.844 | 388,665 | +0.01(+0.60%) |
Dec 24, 2008 | 1.873 | 1.936 | 1.810 | 1.833 | 366,611 | -0.03(-1.60%) |
Dec 23, 2008 | 1.879 | 1.885 | 1.838 | 1.863 | 926,380 | -0.01(-0.55%) |
Dec 22, 2008 | 1.830 | 1.887 | 1.794 | 1.873 | 823,283 | +0.01(+0.50%) |
Dec 19, 2008 | 1.904 | 1.904 | 1.839 | 1.864 | 843,212 | +0.01(+0.74%) |
Dec 18, 2008 | 1.873 | 1.908 | 1.784 | 1.850 | 918,876 | -0.02(-1.09%) |
Dec 17, 2008 | 1.874 | 1.913 | 1.822 | 1.871 | 1,208,027 | -0.11(-5.71%) |
Dec 16, 2008 | 1.851 | 2.033 | 1.839 | 1.984 | 885,313 | +0.15(+8.02%) |
Dec 15, 2008 | 1.836 | 1.855 | 1.799 | 1.837 | 1,471,060 | -0.03(-1.69%) |
Dec 12, 2008 | 1.798 | 1.882 | 1.787 | 1.868 | 657,687 | +0.00(+0.09%) |
Dec 11, 2008 | 1.825 | 1.941 | 1.804 | 1.867 | 1,790,356 | +0.05(+2.91%) |
Dec 10, 2008 | 1.775 | 1.826 | 1.764 | 1.814 | 1,223,693 | +0.05(+2.90%) |
Dec 09, 2008 | 1.775 | 1.809 | 1.712 | 1.763 | 2,274,133 | -0.03(-1.90%) |
Dec 08, 2008 | 1.846 | 1.865 | 1.739 | 1.797 | 3,017,267 | -0.00(-0.09%) |
Dec 05, 2008 | 1.683 | 1.827 | 1.657 | 1.798 | 1,644,371 | +0.07(+3.89%) |
Dec 04, 2008 | 1.729 | 1.762 | 1.666 | 1.731 | 1,672,004 | -0.03(-1.55%) |
Dec 03, 2008 | 1.725 | 1.816 | 1.697 | 1.758 | 1,945,101 | -0.04(-2.46%) |
Dec 02, 2008 | 1.773 | 1.826 | 1.729 | 1.803 | 1,840,372 | +0.07(+3.88%) |