Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.417 | 1.448 | 1.399 | 1.427 | 0 | -0.01(-0.65%) |
Jan 29, 2009 | 1.477 | 1.492 | 1.430 | 1.436 | 608,786 | -0.07(-4.76%) |
Jan 28, 2009 | 1.458 | 1.567 | 1.458 | 1.508 | 1,252,236 | +0.08(+5.34%) |
Jan 27, 2009 | 1.417 | 1.439 | 1.395 | 1.431 | 865,832 | +0.04(+2.99%) |
Jan 26, 2009 | 1.377 | 1.420 | 1.377 | 1.390 | 548,170 | +0.00(+0.28%) |
Jan 23, 2009 | 1.358 | 1.399 | 1.342 | 1.386 | 469,430 | -0.00(-0.24%) |
Jan 22, 2009 | 1.411 | 1.411 | 1.370 | 1.389 | 753,047 | -0.03(-2.20%) |
Jan 21, 2009 | 1.355 | 1.420 | 1.355 | 1.420 | 766,180 | +0.06(+4.55%) |
Jan 20, 2009 | 1.430 | 1.439 | 1.358 | 1.359 | 878,664 | -0.12(-8.19%) |
Jan 16, 2009 | 1.483 | 1.486 | 1.429 | 1.480 | 691,588 | +0.05(+3.72%) |
Jan 15, 2009 | 1.424 | 1.442 | 1.327 | 1.427 | 1,453,044 | -0.01(-0.87%) |
Jan 14, 2009 | 1.467 | 1.483 | 1.405 | 1.439 | 1,009,102 | -0.07(-4.55%) |
Jan 13, 2009 | 1.498 | 1.523 | 1.498 | 1.508 | 717,583 | -0.01(-0.82%) |
Jan 12, 2009 | 1.527 | 1.580 | 1.507 | 1.520 | 1,145,022 | -0.04(-2.60%) |
Jan 09, 2009 | 1.514 | 1.586 | 1.514 | 1.561 | 828,959 | +0.03(+2.04%) |
Jan 08, 2009 | 1.439 | 1.530 | 1.424 | 1.530 | 679,717 | +0.03(+2.30%) |
Jan 07, 2009 | 1.483 | 1.542 | 1.483 | 1.495 | 925,131 | -0.04(-2.64%) |
Jan 06, 2009 | 1.552 | 1.570 | 1.523 | 1.536 | 1,210,395 | -0.01(-0.81%) |
Jan 05, 2009 | 1.502 | 1.567 | 1.480 | 1.548 | 1,557,270 | +0.04(+2.69%) |
Jan 02, 2009 | 1.427 | 1.511 | 1.424 | 1.508 | 0 | +0.07(+5.00%) |
Jan 01, 2009 | 1.389 | 1.473 | 1.389 | 1.436 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.389 | 1.473 | 1.389 | 1.436 | 1,815,507 | +0.06(+4.07%) |
Dec 30, 2008 | 1.314 | 1.442 | 1.314 | 1.380 | 1,675,626 | +0.05(+3.76%) |
Dec 29, 2008 | 1.321 | 1.336 | 1.314 | 1.330 | 1,174,860 | +0.01(+0.71%) |
Dec 26, 2008 | 1.296 | 1.349 | 1.296 | 1.321 | 834,382 | +0.00(+0.24%) |
Dec 24, 2008 | 1.280 | 1.327 | 1.252 | 1.317 | 746,006 | +0.04(+2.93%) |
Dec 23, 2008 | 1.264 | 1.292 | 1.239 | 1.280 | 1,076,862 | +0.02(+1.23%) |
Dec 22, 2008 | 1.218 | 1.264 | 1.218 | 1.264 | 1,190,018 | +0.05(+4.38%) |
Dec 19, 2008 | 1.143 | 1.233 | 1.143 | 1.211 | 1,503,234 | +0.07(+6.01%) |
Dec 18, 2008 | 1.108 | 1.186 | 1.096 | 1.143 | 1,834,253 | +0.01(+0.83%) |
Dec 17, 2008 | 1.111 | 1.164 | 1.108 | 1.133 | 1,404,771 | -0.04(-3.20%) |
Dec 16, 2008 | 1.071 | 1.183 | 1.071 | 1.171 | 1,715,414 | +0.07(+6.23%) |
Dec 15, 2008 | 1.121 | 1.139 | 1.077 | 1.102 | 1,106,720 | -0.06(-4.85%) |
Dec 12, 2008 | 1.093 | 1.172 | 1.093 | 1.158 | 1,150,445 | +0.00(+0.27%) |
Dec 11, 2008 | 1.055 | 1.161 | 1.033 | 1.155 | 1,123,409 | -0.04(-3.65%) |
Dec 10, 2008 | 1.164 | 1.202 | 1.139 | 1.199 | 1,171,849 | +0.03(+2.40%) |
Dec 09, 2008 | 1.139 | 1.186 | 1.124 | 1.171 | 891,775 | -0.03(-2.60%) |
Dec 08, 2008 | 1.186 | 1.233 | 1.164 | 1.202 | 1,339,558 | +0.01(+0.52%) |
Dec 05, 2008 | 1.139 | 1.196 | 1.124 | 1.196 | 1,220,463 | +0.05(+4.08%) |
Dec 04, 2008 | 1.139 | 1.199 | 1.139 | 1.149 | 1,924,480 | -0.04(-3.16%) |
Dec 03, 2008 | 1.136 | 1.249 | 1.133 | 1.186 | 856,517 | -0.17(-12.64%) |
Dec 02, 2008 | 1.149 | 1.358 | 1.124 | 1.358 | 818,074 | +0.22(+19.83%) |
Dec 01, 2008 | 1.130 | 1.189 | 1.074 | 1.133 | 1,824,486 | -0.11(-8.56%) |
Nov 28, 2008 | 1.155 | 1.277 | 1.155 | 1.239 | 1,110,932 | -0.01(-0.51%) |
Nov 26, 2008 | 1.177 | 1.305 | 1.168 | 1.246 | 917,805 | +0.02(+1.28%) |
Nov 25, 2008 | 1.177 | 1.233 | 1.068 | 1.230 | 1,383,369 | +0.06(+5.07%) |
Nov 24, 2008 | 0.9865 | 1.211 | 0.9865 | 1.171 | 2,418,394 | +0.21(+21.36%) |
Nov 21, 2008 | 0.9615 | 0.9802 | 0.8522 | 0.9646 | 1,780,191 | -0.01(-0.96%) |
Nov 20, 2008 | 1.040 | 1.083 | 0.9709 | 0.9740 | 1,690,229 | -0.13(-11.86%) |
Nov 19, 2008 | 1.161 | 1.193 | 1.071 | 1.105 | 1,273,224 | -0.11(-8.76%) |
Nov 18, 2008 | 1.258 | 1.264 | 1.196 | 1.211 | 630,809 | -0.06(-4.90%) |
Nov 17, 2008 | 1.352 | 1.361 | 1.274 | 1.274 | 777,930 | -0.11(-7.69%) |
Nov 14, 2008 | 1.408 | 1.417 | 1.330 | 1.380 | 682,337 | -0.10(-6.55%) |
Nov 13, 2008 | 1.389 | 1.508 | 1.280 | 1.477 | 1,014,535 | +0.08(+5.58%) |
Nov 12, 2008 | 1.380 | 1.399 | 1.311 | 1.399 | 669,463 | -0.03(-2.40%) |
Nov 11, 2008 | 1.464 | 1.492 | 1.405 | 1.433 | 597,898 | -0.08(-5.16%) |
Nov 10, 2008 | 1.608 | 1.608 | 1.467 | 1.511 | 591,953 | -0.08(-5.10%) |
Nov 07, 2008 | 1.514 | 1.592 | 1.483 | 1.592 | 623,823 | +0.05(+3.03%) |
Nov 06, 2008 | 1.577 | 1.592 | 1.498 | 1.545 | 613,562 | -0.06(-3.51%) |
Nov 05, 2008 | 1.608 | 1.630 | 1.577 | 1.601 | 1,172,903 | -0.02(-1.54%) |
Nov 04, 2008 | 1.561 | 1.626 | 1.558 | 1.626 | 1,446,734 | +0.07(+4.62%) |