Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.646 | 1.716 | 1.641 | 1.689 | 12,517,024 | +0.02(+1.01%) |
Feb 26, 2009 | 1.699 | 1.716 | 1.667 | 1.672 | 13,325,312 | -0.01(-0.67%) |
Feb 25, 2009 | 1.703 | 1.736 | 1.641 | 1.683 | 15,037,024 | -0.02(-1.03%) |
Feb 24, 2009 | 1.673 | 1.707 | 1.641 | 1.701 | 13,705,568 | +0.04(+2.60%) |
Feb 23, 2009 | 1.712 | 1.729 | 1.654 | 1.657 | 10,839,024 | -0.04(-2.39%) |
Feb 20, 2009 | 1.716 | 1.737 | 1.690 | 1.698 | 17,726,944 | -0.03(-1.91%) |
Feb 19, 2009 | 1.634 | 1.754 | 1.627 | 1.731 | 33,990,368 | +0.10(+6.37%) |
Feb 18, 2009 | 1.688 | 1.691 | 1.620 | 1.627 | 19,543,072 | +0.04(+2.68%) |
Feb 17, 2009 | 1.612 | 1.631 | 1.576 | 1.585 | 13,852,368 | -0.06(-3.76%) |
Feb 13, 2009 | 1.629 | 1.659 | 1.629 | 1.647 | 6,941,584 | +0.01(+0.84%) |
Feb 12, 2009 | 1.601 | 1.639 | 1.583 | 1.633 | 11,150,976 | +0.00(+0.00%) |
Feb 11, 2009 | 1.637 | 1.667 | 1.624 | 1.633 | 9,364,528 | -0.00(-0.27%) |
Feb 10, 2009 | 1.674 | 1.681 | 1.631 | 1.637 | 13,787,328 | -0.04(-2.57%) |
Feb 09, 2009 | 1.684 | 1.687 | 1.643 | 1.681 | 11,474,864 | +0.02(+0.94%) |
Feb 06, 2009 | 1.602 | 1.670 | 1.586 | 1.665 | 20,435,056 | +0.06(+3.94%) |
Feb 05, 2009 | 1.539 | 1.609 | 1.521 | 1.602 | 13,966,240 | +0.06(+3.72%) |
Feb 04, 2009 | 1.536 | 1.564 | 1.506 | 1.544 | 11,997,200 | +0.01(+0.86%) |
Feb 03, 2009 | 1.550 | 1.559 | 1.518 | 1.531 | 16,030,800 | -0.01(-0.41%) |
Feb 02, 2009 | 1.486 | 1.548 | 1.468 | 1.538 | 16,180,848 | +0.03(+2.12%) |
Jan 30, 2009 | 1.567 | 1.583 | 1.496 | 1.506 | 19,940,000 | -0.07(-4.59%) |
Jan 29, 2009 | 1.596 | 1.613 | 1.573 | 1.578 | 6,461,744 | -0.03(-1.67%) |
Jan 28, 2009 | 1.583 | 1.635 | 1.571 | 1.605 | 7,669,344 | +0.04(+2.80%) |
Jan 27, 2009 | 1.559 | 1.580 | 1.547 | 1.561 | 9,382,224 | +0.01(+0.93%) |
Jan 26, 2009 | 1.542 | 1.563 | 1.528 | 1.547 | 11,099,616 | +0.01(+0.53%) |
Jan 23, 2009 | 1.558 | 1.571 | 1.526 | 1.539 | 10,445,680 | -0.05(-2.96%) |
Jan 22, 2009 | 1.591 | 1.617 | 1.570 | 1.586 | 12,718,528 | -0.03(-1.78%) |
Jan 21, 2009 | 1.564 | 1.614 | 1.518 | 1.614 | 12,197,296 | +0.06(+4.07%) |
Jan 20, 2009 | 1.626 | 1.643 | 1.543 | 1.551 | 10,809,888 | -0.09(-5.52%) |
Jan 16, 2009 | 1.656 | 1.656 | 1.603 | 1.642 | 7,864,576 | -0.00(-0.15%) |
Jan 15, 2009 | 1.616 | 1.659 | 1.546 | 1.644 | 15,337,392 | +0.02(+1.04%) |
Jan 14, 2009 | 1.637 | 1.667 | 1.606 | 1.627 | 14,285,088 | -0.02(-1.36%) |
Jan 13, 2009 | 1.647 | 1.691 | 1.629 | 1.650 | 9,463,600 | -0.00(-0.26%) |
Jan 12, 2009 | 1.703 | 1.720 | 1.634 | 1.654 | 7,597,248 | -0.05(-2.72%) |
Jan 09, 2009 | 1.732 | 1.746 | 1.692 | 1.701 | 9,631,088 | -0.03(-1.56%) |
Jan 08, 2009 | 1.706 | 1.735 | 1.699 | 1.728 | 13,164,160 | +0.02(+1.36%) |
Jan 07, 2009 | 1.751 | 1.760 | 1.681 | 1.704 | 8,832,544 | -0.06(-3.23%) |
Jan 06, 2009 | 1.759 | 1.774 | 1.728 | 1.761 | 8,916,496 | +0.02(+1.00%) |
Jan 05, 2009 | 1.751 | 1.761 | 1.722 | 1.744 | 9,675,520 | -0.01(-0.46%) |
Jan 02, 2009 | 1.696 | 1.759 | 1.688 | 1.752 | 8,190,176 | +0.05(+3.09%) |
Dec 31, 2008 | 1.659 | 1.723 | 1.655 | 1.699 | 17,583,760 | +0.05(+2.72%) |
Dec 30, 2008 | 1.633 | 1.658 | 1.614 | 1.654 | 11,609,120 | +0.02(+1.34%) |
Dec 29, 2008 | 1.654 | 1.659 | 1.619 | 1.633 | 8,777,184 | -0.03(-1.73%) |
Dec 26, 2008 | 1.657 | 1.664 | 1.639 | 1.661 | 3,018,768 | +0.00(+0.26%) |
Dec 24, 2008 | 1.665 | 1.667 | 1.629 | 1.657 | 2,950,960 | -0.01(-0.64%) |
Dec 23, 2008 | 1.644 | 1.687 | 1.625 | 1.667 | 14,371,008 | +0.03(+1.99%) |
Dec 22, 2008 | 1.688 | 1.696 | 1.585 | 1.635 | 15,655,856 | -0.05(-2.86%) |
Dec 19, 2008 | 1.688 | 1.707 | 1.657 | 1.683 | 25,717,760 | +0.00(+0.04%) |
Dec 18, 2008 | 1.709 | 1.739 | 1.651 | 1.683 | 18,734,160 | -0.04(-2.07%) |
Dec 17, 2008 | 1.643 | 1.761 | 1.626 | 1.718 | 23,056,704 | +0.04(+2.69%) |
Dec 16, 2008 | 1.614 | 1.683 | 1.595 | 1.673 | 13,059,344 | +0.07(+4.41%) |
Dec 15, 2008 | 1.621 | 1.631 | 1.584 | 1.603 | 23,836,992 | -0.00(-0.12%) |
Dec 12, 2008 | 1.597 | 1.614 | 1.562 | 1.604 | 21,191,824 | -0.03(-1.83%) |
Dec 11, 2008 | 1.599 | 1.644 | 1.562 | 1.634 | 26,724,464 | +0.04(+2.67%) |
Dec 10, 2008 | 1.569 | 1.611 | 1.534 | 1.592 | 18,835,968 | +0.05(+3.33%) |
Dec 09, 2008 | 1.606 | 1.609 | 1.531 | 1.541 | 27,777,200 | -0.07(-4.09%) |
Dec 08, 2008 | 1.612 | 1.652 | 1.591 | 1.606 | 32,986,928 | +0.00(+0.27%) |
Dec 05, 2008 | 1.627 | 1.656 | 1.584 | 1.602 | 45,794,000 | -0.08(-4.76%) |
Dec 04, 2008 | 1.489 | 1.719 | 1.470 | 1.682 | 34,611,824 | +0.22(+15.00%) |
Dec 03, 2008 | 1.433 | 1.474 | 1.409 | 1.462 | 20,105,664 | +0.01(+0.52%) |
Dec 02, 2008 | 1.510 | 1.558 | 1.453 | 1.455 | 24,886,336 | -0.04(-2.59%) |