Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.221 | 1.311 | 1.221 | 1.254 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.347 | 1.358 | 1.254 | 1.264 | 1,945,562 | -0.04(-3.03%) |
Feb 25, 2009 | 1.498 | 1.498 | 1.246 | 1.304 | 2,187,876 | -0.07(-4.97%) |
Feb 24, 2009 | 1.203 | 1.383 | 1.160 | 1.372 | 3,449,399 | +0.21(+18.27%) |
Feb 23, 2009 | 1.307 | 1.311 | 1.146 | 1.160 | 2,243,869 | -0.14(-10.53%) |
Feb 20, 2009 | 1.257 | 1.311 | 1.200 | 1.297 | 2,374,788 | +0.00(+0.28%) |
Feb 19, 2009 | 1.383 | 1.419 | 1.293 | 1.293 | 2,103,332 | -0.07(-5.26%) |
Feb 18, 2009 | 1.440 | 1.469 | 1.311 | 1.365 | 3,755,950 | -0.06(-4.28%) |
Feb 17, 2009 | 1.523 | 1.523 | 1.412 | 1.426 | 2,280,862 | -0.11(-7.03%) |
Feb 13, 2009 | 1.627 | 1.656 | 1.526 | 1.534 | 2,071,971 | -0.09(-5.53%) |
Feb 12, 2009 | 1.544 | 1.630 | 1.498 | 1.623 | 3,236,597 | +0.04(+2.73%) |
Feb 11, 2009 | 1.602 | 1.609 | 1.526 | 1.580 | 2,026,380 | -0.01(-0.45%) |
Feb 10, 2009 | 1.746 | 1.796 | 1.573 | 1.588 | 2,566,643 | -0.17(-9.61%) |
Feb 09, 2009 | 1.789 | 1.789 | 1.717 | 1.756 | 1,729,457 | -0.04(-2.00%) |
Feb 06, 2009 | 1.674 | 1.792 | 1.659 | 1.792 | 1,903,540 | +0.12(+7.31%) |
Feb 05, 2009 | 1.652 | 1.717 | 1.595 | 1.670 | 2,528,246 | +0.00(+0.00%) |
Feb 04, 2009 | 1.720 | 1.760 | 1.652 | 1.670 | 2,968,905 | -0.05(-2.92%) |
Feb 03, 2009 | 1.695 | 1.728 | 1.641 | 1.720 | 2,430,057 | +0.05(+2.79%) |
Feb 02, 2009 | 1.634 | 1.685 | 1.530 | 1.674 | 3,321,979 | +0.04(+2.42%) |
Jan 30, 2009 | 1.756 | 1.764 | 1.609 | 1.634 | 0 | -0.09(-5.41%) |
Jan 29, 2009 | 1.961 | 1.961 | 1.724 | 1.728 | 4,165,281 | -0.26(-13.02%) |
Jan 28, 2009 | 1.911 | 1.993 | 1.850 | 1.986 | 3,080,177 | +0.10(+5.53%) |
Jan 27, 2009 | 1.889 | 1.911 | 1.853 | 1.882 | 1,254,203 | +0.01(+0.38%) |
Jan 26, 2009 | 1.868 | 1.904 | 1.821 | 1.875 | 1,668,247 | +0.03(+1.36%) |
Jan 23, 2009 | 1.713 | 1.861 | 1.706 | 1.850 | 3,270,564 | +0.08(+4.67%) |
Jan 22, 2009 | 1.857 | 1.911 | 1.692 | 1.767 | 5,220,107 | -0.15(-7.69%) |
Jan 21, 2009 | 1.789 | 1.925 | 1.699 | 1.914 | 2,988,230 | +0.17(+9.45%) |
Jan 20, 2009 | 1.875 | 1.882 | 1.746 | 1.749 | 3,264,550 | -0.13(-6.88%) |
Jan 16, 2009 | 1.896 | 1.917 | 1.778 | 1.878 | 2,782,908 | +0.02(+0.97%) |
Jan 15, 2009 | 1.785 | 1.875 | 1.688 | 1.861 | 3,869,530 | +0.05(+2.57%) |
Jan 14, 2009 | 1.889 | 1.922 | 1.771 | 1.814 | 2,889,244 | -0.13(-6.65%) |
Jan 13, 2009 | 1.864 | 1.947 | 1.864 | 1.943 | 2,703,220 | +0.07(+3.64%) |
Jan 12, 2009 | 1.940 | 1.958 | 1.853 | 1.875 | 5,511,287 | -0.11(-5.61%) |
Jan 09, 2009 | 2.083 | 2.083 | 1.886 | 1.986 | 31,080,816 | +0.05(+2.41%) |
Jan 08, 2009 | 1.986 | 2.069 | 1.914 | 1.940 | 7,806,802 | -0.26(-11.76%) |
Jan 07, 2009 | 2.331 | 2.428 | 2.155 | 2.198 | 5,363,467 | -0.18(-7.41%) |
Jan 06, 2009 | 2.256 | 2.378 | 2.187 | 2.374 | 1,450,573 | +0.16(+7.31%) |
Jan 05, 2009 | 2.202 | 2.266 | 2.148 | 2.213 | 1,844,212 | +0.00(+0.16%) |
Jan 02, 2009 | 2.302 | 2.324 | 2.202 | 2.209 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.230 | 2.317 | 2.198 | 2.266 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.230 | 2.317 | 2.198 | 2.266 | 2,706,711 | +0.05(+2.10%) |
Dec 30, 2008 | 2.223 | 2.241 | 2.133 | 2.220 | 1,553,921 | +0.02(+0.82%) |
Dec 29, 2008 | 2.309 | 2.309 | 2.155 | 2.202 | 1,298,109 | -0.08(-3.62%) |
Dec 26, 2008 | 2.256 | 2.288 | 2.198 | 2.284 | 517,323 | +0.03(+1.27%) |
Dec 24, 2008 | 2.277 | 2.277 | 2.187 | 2.256 | 570,150 | +0.01(+0.32%) |
Dec 23, 2008 | 2.338 | 2.356 | 2.220 | 2.248 | 1,872,060 | -0.08(-3.25%) |
Dec 22, 2008 | 2.389 | 2.410 | 2.184 | 2.324 | 1,527,694 | -0.06(-2.56%) |
Dec 19, 2008 | 2.309 | 2.475 | 2.309 | 2.385 | 3,520,390 | +0.04(+1.68%) |
Dec 18, 2008 | 2.525 | 2.532 | 2.309 | 2.345 | 2,250,729 | -0.13(-5.09%) |
Dec 17, 2008 | 2.468 | 2.590 | 2.446 | 2.471 | 2,737,209 | -0.05(-1.99%) |
Dec 16, 2008 | 2.356 | 2.672 | 2.356 | 2.521 | 2,250,737 | +0.18(+7.50%) |
Dec 15, 2008 | 2.363 | 2.500 | 2.245 | 2.345 | 1,551,468 | -0.01(-0.31%) |
Dec 12, 2008 | 2.207 | 2.446 | 2.173 | 2.353 | 2,114,689 | +0.07(+2.99%) |
Dec 11, 2008 | 2.421 | 2.547 | 2.245 | 2.284 | 2,004,644 | -0.17(-7.02%) |
Dec 10, 2008 | 2.378 | 2.503 | 2.353 | 2.457 | 2,413,015 | +0.11(+4.91%) |
Dec 09, 2008 | 2.349 | 2.478 | 2.299 | 2.342 | 2,592,045 | +0.01(+0.31%) |
Dec 08, 2008 | 2.238 | 2.446 | 2.238 | 2.335 | 2,788,649 | +0.13(+5.69%) |
Dec 05, 2008 | 2.026 | 2.209 | 1.940 | 2.209 | 1,539,396 | +0.17(+8.47%) |
Dec 04, 2008 | 2.054 | 2.137 | 2.001 | 2.037 | 2,210,704 | -0.01(-0.35%) |
Dec 03, 2008 | 1.958 | 2.051 | 1.918 | 2.044 | 2,098,048 | -0.00(-0.18%) |
Dec 02, 2008 | 1.954 | 2.072 | 1.940 | 2.047 | 2,659,870 | +0.18(+9.62%) |