Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.459 | 1.459 | 1.424 | 1.451 | 9,334 | -0.00(-0.20%) |
Jan 29, 2009 | 1.459 | 1.459 | 1.430 | 1.453 | 14,097 | +0.02(+1.21%) |
Jan 28, 2009 | 1.424 | 1.453 | 1.422 | 1.436 | 14,725 | +0.01(+1.02%) |
Jan 27, 2009 | 1.462 | 1.462 | 1.422 | 1.422 | 26,034 | -0.01(-1.01%) |
Jan 26, 2009 | 1.494 | 1.494 | 1.413 | 1.436 | 51,627 | -0.03(-1.98%) |
Jan 23, 2009 | 1.477 | 1.506 | 1.451 | 1.465 | 13,136 | -0.03(-2.13%) |
Jan 22, 2009 | 1.465 | 1.532 | 1.465 | 1.497 | 20,284 | -0.05(-3.37%) |
Jan 21, 2009 | 1.523 | 1.552 | 1.523 | 1.549 | 25,927 | +0.02(+1.52%) |
Jan 20, 2009 | 1.581 | 1.581 | 1.526 | 1.526 | 30,822 | -0.04(-2.59%) |
Jan 16, 2009 | 1.523 | 1.567 | 1.512 | 1.567 | 58,069 | +0.04(+2.86%) |
Jan 15, 2009 | 1.581 | 1.581 | 1.468 | 1.523 | 57,197 | -0.01(-0.94%) |
Jan 14, 2009 | 1.633 | 1.633 | 1.468 | 1.538 | 144,231 | -0.07(-4.50%) |
Jan 13, 2009 | 1.538 | 1.773 | 1.401 | 1.610 | 403,528 | +0.07(+4.32%) |
Jan 12, 2009 | 1.436 | 1.543 | 1.393 | 1.543 | 85,262 | +0.11(+7.91%) |
Jan 09, 2009 | 1.378 | 1.448 | 1.378 | 1.430 | 13,511 | +0.02(+1.44%) |
Jan 08, 2009 | 1.451 | 1.451 | 1.410 | 1.410 | 11,285 | -0.05(-3.38%) |
Jan 07, 2009 | 1.393 | 1.459 | 1.390 | 1.459 | 226,150 | +0.02(+1.62%) |
Jan 06, 2009 | 1.291 | 1.445 | 1.291 | 1.436 | 257,528 | +0.16(+12.50%) |
Jan 05, 2009 | 1.291 | 1.378 | 1.277 | 1.277 | 55,109 | +0.00(+0.00%) |
Jan 02, 2009 | 1.233 | 1.277 | 1.233 | 1.277 | 53,616 | +0.06(+4.76%) |
Dec 31, 2008 | 1.213 | 1.233 | 1.210 | 1.218 | 82,067 | +0.01(+1.21%) |
Dec 30, 2008 | 1.146 | 1.233 | 1.146 | 1.204 | 73,425 | +0.02(+1.47%) |
Dec 29, 2008 | 1.169 | 1.233 | 1.169 | 1.187 | 31,452 | +0.00(+0.25%) |
Dec 26, 2008 | 1.163 | 1.187 | 1.163 | 1.184 | 32,056 | +0.02(+2.00%) |
Dec 24, 2008 | 1.160 | 1.160 | 1.149 | 1.160 | 10,685 | +0.02(+1.78%) |
Dec 23, 2008 | 1.158 | 1.160 | 1.131 | 1.140 | 20,116 | -0.02(-1.75%) |
Dec 22, 2008 | 1.207 | 1.223 | 1.160 | 1.160 | 14,821 | -0.02(-1.72%) |
Dec 19, 2008 | 1.146 | 1.230 | 1.114 | 1.181 | 213,018 | +0.03(+2.26%) |
Dec 18, 2008 | 1.146 | 1.189 | 1.146 | 1.155 | 35,858 | -0.00(-0.25%) |
Dec 17, 2008 | 1.094 | 1.158 | 1.094 | 1.158 | 66,232 | +0.01(+1.11%) |
Dec 16, 2008 | 1.102 | 1.189 | 1.102 | 1.145 | 134,435 | +0.02(+1.70%) |
Dec 15, 2008 | 1.117 | 1.131 | 1.094 | 1.126 | 57,125 | -0.02(-1.77%) |
Dec 12, 2008 | 1.140 | 1.160 | 1.117 | 1.146 | 27,178 | -0.02(-1.99%) |
Dec 11, 2008 | 1.187 | 1.207 | 1.152 | 1.169 | 42,079 | -0.03(-2.42%) |
Dec 10, 2008 | 1.131 | 1.248 | 1.111 | 1.198 | 37,533 | -0.05(-3.95%) |
Dec 09, 2008 | 1.245 | 1.248 | 1.189 | 1.248 | 73,291 | +0.04(+3.61%) |
Dec 08, 2008 | 1.268 | 1.268 | 1.192 | 1.204 | 64,939 | +0.01(+0.48%) |
Dec 05, 2008 | 1.218 | 1.218 | 1.189 | 1.198 | 10,985 | -0.01(-0.72%) |
Dec 04, 2008 | 1.245 | 1.245 | 1.207 | 1.207 | 20,891 | -0.01(-0.72%) |
Dec 03, 2008 | 1.218 | 1.245 | 1.178 | 1.216 | 24,314 | +0.01(+0.97%) |
Dec 02, 2008 | 1.218 | 1.218 | 1.163 | 1.204 | 38,467 | -0.03(-2.13%) |
Dec 01, 2008 | 1.303 | 1.303 | 1.230 | 1.230 | 6,549 | -0.02(-1.40%) |
Nov 28, 2008 | 1.239 | 1.248 | 1.233 | 1.248 | 34,382 | +0.05(+4.11%) |
Nov 26, 2008 | 1.189 | 1.306 | 1.160 | 1.198 | 42,982 | -0.03(-2.82%) |
Nov 25, 2008 | 1.221 | 1.233 | 1.108 | 1.233 | 26,213 | +0.06(+5.51%) |
Nov 24, 2008 | 1.285 | 1.285 | 1.166 | 1.169 | 17,737 | +0.01(+1.21%) |
Nov 21, 2008 | 1.149 | 1.404 | 1.021 | 1.155 | 107,374 | -0.00(-0.25%) |
Nov 20, 2008 | 1.160 | 1.181 | 1.134 | 1.158 | 52,578 | -0.03(-2.68%) |
Nov 19, 2008 | 1.355 | 1.393 | 1.189 | 1.189 | 15,662 | -0.14(-10.21%) |
Nov 18, 2008 | 1.369 | 1.393 | 1.311 | 1.325 | 9,503 | -0.05(-3.47%) |
Nov 17, 2008 | 1.451 | 1.451 | 1.340 | 1.372 | 25,138 | +0.04(+3.14%) |
Nov 14, 2008 | 1.451 | 1.451 | 1.294 | 1.330 | 25,058 | -0.09(-6.45%) |
Nov 13, 2008 | 1.337 | 1.436 | 1.236 | 1.422 | 58,304 | +0.07(+5.42%) |
Nov 12, 2008 | 1.506 | 1.506 | 1.349 | 1.349 | 52,024 | -0.17(-10.92%) |
Nov 11, 2008 | 1.474 | 1.573 | 1.390 | 1.514 | 71,237 | +0.12(+8.98%) |
Nov 10, 2008 | 1.420 | 1.420 | 1.335 | 1.390 | 43,251 | +0.01(+0.84%) |
Nov 07, 2008 | 1.393 | 1.485 | 1.378 | 1.378 | 99,277 | -0.04(-2.66%) |
Nov 06, 2008 | 1.448 | 1.448 | 1.395 | 1.416 | 14,032 | -0.06(-3.94%) |
Nov 05, 2008 | 1.509 | 1.535 | 1.445 | 1.474 | 41,056 | -0.01(-0.39%) |
Nov 04, 2008 | 1.442 | 1.526 | 1.437 | 1.480 | 29,102 | +0.12(+9.21%) |