Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.810 | 1.900 | 1.680 | 1.700 | 77,665 | -0.20(-10.53%) |
Feb 26, 2009 | 1.870 | 1.928 | 1.820 | 1.900 | 76,136 | +0.11(+6.15%) |
Feb 25, 2009 | 1.850 | 1.860 | 1.670 | 1.790 | 96,275 | +0.01(+0.56%) |
Feb 24, 2009 | 1.800 | 1.820 | 1.710 | 1.780 | 49,316 | -0.03(-1.66%) |
Feb 23, 2009 | 1.830 | 1.870 | 1.800 | 1.810 | 41,329 | -0.02(-1.09%) |
Feb 20, 2009 | 1.770 | 1.870 | 1.650 | 1.830 | 50,905 | -0.05(-2.66%) |
Feb 19, 2009 | 1.880 | 1.940 | 1.830 | 1.880 | 31,710 | +0.00(+0.00%) |
Feb 18, 2009 | 1.770 | 1.880 | 1.670 | 1.880 | 39,676 | +0.12(+6.81%) |
Feb 17, 2009 | 1.780 | 1.780 | 1.700 | 1.760 | 45,272 | -0.02(-1.12%) |
Feb 13, 2009 | 1.830 | 1.830 | 1.720 | 1.780 | 33,239 | -0.02(-1.28%) |
Feb 12, 2009 | 1.800 | 1.830 | 1.730 | 1.803 | 35,204 | +0.03(+1.86%) |
Feb 11, 2009 | 1.860 | 1.860 | 1.730 | 1.770 | 37,538 | +0.03(+1.72%) |
Feb 10, 2009 | 1.960 | 1.960 | 1.700 | 1.740 | 81,304 | -0.19(-9.84%) |
Feb 09, 2009 | 1.880 | 1.960 | 1.800 | 1.930 | 56,344 | +0.11(+6.04%) |
Feb 06, 2009 | 1.800 | 1.830 | 1.720 | 1.820 | 39,778 | +0.03(+1.68%) |
Feb 05, 2009 | 1.710 | 1.790 | 1.660 | 1.790 | 61,138 | +0.01(+0.57%) |
Feb 04, 2009 | 1.650 | 1.900 | 1.650 | 1.780 | 79,866 | +0.07(+4.09%) |
Feb 03, 2009 | 1.820 | 1.830 | 1.650 | 1.710 | 120,217 | -0.16(-8.56%) |
Feb 02, 2009 | 1.900 | 1.950 | 1.850 | 1.870 | 29,804 | -0.04(-2.10%) |
Jan 30, 2009 | 2.020 | 2.020 | 1.860 | 1.910 | 69,113 | -0.06(-3.04%) |
Jan 29, 2009 | 1.950 | 2.010 | 1.950 | 1.970 | 60,235 | -0.05(-2.48%) |
Jan 28, 2009 | 1.990 | 2.020 | 1.960 | 2.020 | 71,830 | +0.02(+0.99%) |
Jan 27, 2009 | 1.970 | 2.050 | 1.950 | 2.000 | 29,362 | -0.01(-0.49%) |
Jan 26, 2009 | 2.100 | 2.100 | 1.960 | 2.010 | 65,289 | +0.02(+1.01%) |
Jan 23, 2009 | 2.110 | 2.110 | 1.920 | 1.990 | 46,317 | -0.05(-2.45%) |
Jan 22, 2009 | 2.200 | 2.200 | 1.910 | 2.040 | 93,508 | -0.10(-4.67%) |
Jan 21, 2009 | 2.110 | 2.190 | 1.900 | 2.140 | 125,684 | +0.15(+7.54%) |
Jan 20, 2009 | 2.210 | 2.220 | 1.990 | 1.990 | 140,903 | -0.31(-13.48%) |
Jan 16, 2009 | 2.300 | 2.300 | 2.100 | 2.300 | 46,095 | +0.06(+2.68%) |
Jan 15, 2009 | 2.080 | 2.240 | 2.050 | 2.240 | 69,219 | +0.11(+5.16%) |
Jan 14, 2009 | 2.050 | 2.130 | 2.020 | 2.130 | 57,098 | +0.11(+5.45%) |
Jan 13, 2009 | 2.080 | 2.180 | 2.020 | 2.020 | 85,956 | -0.10(-4.72%) |
Jan 12, 2009 | 2.300 | 2.320 | 2.100 | 2.120 | 95,807 | -0.18(-7.83%) |
Jan 09, 2009 | 2.290 | 2.320 | 2.180 | 2.300 | 120,763 | +0.08(+3.60%) |
Jan 08, 2009 | 2.310 | 2.320 | 2.170 | 2.220 | 47,346 | -0.13(-5.53%) |
Jan 07, 2009 | 2.350 | 2.350 | 2.200 | 2.350 | 61,670 | +0.07(+3.07%) |
Jan 06, 2009 | 2.380 | 2.380 | 2.260 | 2.280 | 105,563 | -0.07(-2.98%) |
Jan 05, 2009 | 2.290 | 2.350 | 2.270 | 2.350 | 84,619 | +0.10(+4.44%) |
Jan 02, 2009 | 2.240 | 2.310 | 2.240 | 2.250 | 70,487 | +0.02(+0.90%) |
Dec 31, 2008 | 2.200 | 2.267 | 2.150 | 2.230 | 88,482 | +0.07(+3.24%) |
Dec 30, 2008 | 2.250 | 2.350 | 2.160 | 2.160 | 77,507 | -0.12(-5.13%) |
Dec 29, 2008 | 2.350 | 2.350 | 2.250 | 2.277 | 61,285 | -0.05(-2.28%) |
Dec 26, 2008 | 2.310 | 2.350 | 2.260 | 2.330 | 46,584 | +0.12(+5.43%) |
Dec 24, 2008 | 2.350 | 2.350 | 2.210 | 2.210 | 31,902 | -0.14(-5.96%) |
Dec 23, 2008 | 2.380 | 2.380 | 2.200 | 2.350 | 93,402 | -0.04(-1.67%) |
Dec 22, 2008 | 2.380 | 2.390 | 2.250 | 2.390 | 95,317 | -0.01(-0.42%) |
Dec 19, 2008 | 2.400 | 2.400 | 2.020 | 2.400 | 253,688 | +0.33(+15.94%) |
Dec 18, 2008 | 2.380 | 2.420 | 2.000 | 2.070 | 182,785 | -0.26(-11.16%) |
Dec 17, 2008 | 2.500 | 2.520 | 2.260 | 2.330 | 118,566 | -0.25(-9.69%) |
Dec 16, 2008 | 2.470 | 2.650 | 2.250 | 2.580 | 278,683 | +0.09(+3.61%) |
Dec 15, 2008 | 2.570 | 2.700 | 2.280 | 2.490 | 184,997 | +0.01(+0.40%) |
Dec 12, 2008 | 2.430 | 2.900 | 2.250 | 2.480 | 431,377 | -0.04(-1.59%) |
Dec 11, 2008 | 3.030 | 3.050 | 2.510 | 2.520 | 216,611 | -0.40(-13.70%) |
Dec 10, 2008 | 3.030 | 3.200 | 2.825 | 2.920 | 270,980 | -0.08(-2.67%) |
Dec 09, 2008 | 3.100 | 3.100 | 2.700 | 3.000 | 310,300 | -0.10(-3.23%) |
Dec 08, 2008 | 3.170 | 3.190 | 2.880 | 3.100 | 528,842 | +0.50(+19.23%) |
Dec 05, 2008 | 2.800 | 2.800 | 2.480 | 2.600 | 156,368 | -0.15(-5.45%) |
Dec 04, 2008 | 2.760 | 2.850 | 2.650 | 2.750 | 196,073 | -0.01(-0.36%) |
Dec 03, 2008 | 2.610 | 2.960 | 2.587 | 2.760 | 327,540 | +0.04(+1.47%) |
Dec 02, 2008 | 2.800 | 2.800 | 2.050 | 2.720 | 346,220 | -0.12(-4.23%) |