Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 0.9317 | 0.9930 | 0.9317 | 0.9930 | 0 | -0.01(-1.08%) |
Feb 26, 2009 | 0.9981 | 1.031 | 0.9905 | 1.004 | 3,240,362 | +0.03(+3.49%) |
Feb 25, 2009 | 0.9547 | 0.9981 | 0.9292 | 0.9700 | 1,908,400 | -0.01(-1.04%) |
Feb 24, 2009 | 0.8832 | 0.9802 | 0.8730 | 0.9802 | 2,924,141 | +0.10(+11.63%) |
Feb 23, 2009 | 0.9522 | 0.9751 | 0.8756 | 0.8781 | 1,926,957 | -0.08(-8.02%) |
Feb 20, 2009 | 0.9445 | 0.9573 | 0.8628 | 0.9547 | 3,282,168 | -0.04(-3.86%) |
Feb 19, 2009 | 1.070 | 1.080 | 0.9930 | 0.9930 | 1,553,310 | -0.07(-6.94%) |
Feb 18, 2009 | 1.098 | 1.112 | 1.042 | 1.067 | 1,986,207 | -0.03(-2.34%) |
Feb 17, 2009 | 1.161 | 1.161 | 1.087 | 1.093 | 1,590,044 | -0.09(-7.96%) |
Feb 13, 2009 | 1.182 | 1.218 | 1.182 | 1.187 | 729,507 | -0.01(-0.43%) |
Feb 12, 2009 | 1.215 | 1.215 | 1.186 | 1.192 | 1,187,405 | -0.03(-2.71%) |
Feb 11, 2009 | 1.207 | 1.225 | 1.207 | 1.225 | 1,486,989 | +0.02(+1.27%) |
Feb 10, 2009 | 1.202 | 1.245 | 1.195 | 1.210 | 993,940 | -0.03(-2.47%) |
Feb 09, 2009 | 1.205 | 1.248 | 1.205 | 1.241 | 1,026,634 | +0.01(+1.04%) |
Feb 06, 2009 | 1.200 | 1.238 | 1.192 | 1.228 | 1,149,813 | +0.03(+2.12%) |
Feb 05, 2009 | 1.179 | 1.202 | 1.159 | 1.202 | 1,069,009 | -0.01(-0.84%) |
Feb 04, 2009 | 1.195 | 1.238 | 1.110 | 1.213 | 1,538,463 | +0.01(+0.85%) |
Feb 03, 2009 | 1.200 | 1.207 | 1.184 | 1.202 | 816,987 | -0.01(-0.63%) |
Feb 02, 2009 | 1.192 | 1.213 | 1.174 | 1.210 | 1,008,152 | +0.01(+0.64%) |
Jan 30, 2009 | 1.213 | 1.233 | 1.192 | 1.202 | 0 | -0.03(-2.69%) |
Jan 29, 2009 | 1.266 | 1.271 | 1.223 | 1.236 | 1,052,662 | -0.05(-3.97%) |
Jan 28, 2009 | 1.256 | 1.292 | 1.256 | 1.287 | 1,608,048 | +0.06(+4.56%) |
Jan 27, 2009 | 1.248 | 1.248 | 1.213 | 1.230 | 1,306,279 | +0.01(+0.63%) |
Jan 26, 2009 | 1.187 | 1.230 | 1.185 | 1.223 | 1,195,506 | +0.03(+2.35%) |
Jan 23, 2009 | 1.164 | 1.195 | 1.149 | 1.195 | 863,040 | -0.02(-1.47%) |
Jan 22, 2009 | 1.205 | 1.213 | 1.169 | 1.213 | 1,049,414 | +0.00(+0.00%) |
Jan 21, 2009 | 1.184 | 1.213 | 1.177 | 1.213 | 1,336,623 | +0.05(+4.40%) |
Jan 20, 2009 | 1.279 | 1.279 | 1.161 | 1.161 | 1,403,712 | -0.13(-9.72%) |
Jan 16, 2009 | 1.279 | 1.289 | 1.238 | 1.287 | 1,185,478 | +0.05(+3.70%) |
Jan 15, 2009 | 1.225 | 1.248 | 1.161 | 1.241 | 1,533,312 | -0.01(-0.41%) |
Jan 14, 2009 | 1.276 | 1.284 | 1.230 | 1.246 | 1,323,821 | -0.06(-4.69%) |
Jan 13, 2009 | 1.294 | 1.317 | 1.292 | 1.307 | 1,306,012 | -0.01(-0.58%) |
Jan 12, 2009 | 1.315 | 1.333 | 1.302 | 1.315 | 1,551,830 | -0.02(-1.15%) |
Jan 09, 2009 | 1.317 | 1.353 | 1.284 | 1.330 | 1,213,068 | +0.01(+0.77%) |
Jan 08, 2009 | 1.241 | 1.325 | 1.205 | 1.320 | 1,346,346 | +0.03(+2.17%) |
Jan 07, 2009 | 1.327 | 1.348 | 1.279 | 1.292 | 1,740,320 | -0.07(-5.42%) |
Jan 06, 2009 | 1.373 | 1.384 | 1.340 | 1.366 | 2,008,000 | +0.00(+0.00%) |
Jan 05, 2009 | 1.322 | 1.371 | 1.312 | 1.366 | 2,703,254 | +0.04(+2.88%) |
Jan 02, 2009 | 1.213 | 1.341 | 1.213 | 1.327 | 0 | +0.08(+6.78%) |
Jan 01, 2009 | 1.202 | 1.274 | 1.202 | 1.243 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.202 | 1.274 | 1.202 | 1.243 | 3,853,918 | +0.05(+4.06%) |
Dec 30, 2008 | 1.123 | 1.195 | 1.123 | 1.195 | 2,304,477 | +0.05(+4.70%) |
Dec 29, 2008 | 1.136 | 1.164 | 1.133 | 1.141 | 1,898,943 | -0.01(-0.67%) |
Dec 26, 2008 | 1.110 | 1.161 | 1.105 | 1.149 | 1,503,320 | +0.02(+2.04%) |
Dec 24, 2008 | 1.064 | 1.133 | 1.062 | 1.126 | 954,010 | +0.04(+3.76%) |
Dec 23, 2008 | 1.093 | 1.093 | 1.059 | 1.085 | 1,797,666 | +0.02(+1.67%) |
Dec 22, 2008 | 1.059 | 1.072 | 1.052 | 1.067 | 1,560,111 | +0.02(+1.95%) |
Dec 19, 2008 | 0.9930 | 1.047 | 0.9930 | 1.047 | 2,773,034 | +0.06(+5.67%) |
Dec 18, 2008 | 1.016 | 1.016 | 0.9751 | 0.9905 | 2,842,960 | +0.01(+0.52%) |
Dec 17, 2008 | 0.9394 | 0.9956 | 0.9394 | 0.9853 | 2,111,220 | +0.01(+1.31%) |
Dec 16, 2008 | 0.9317 | 0.9956 | 0.9317 | 0.9726 | 2,971,510 | +0.03(+2.97%) |
Dec 15, 2008 | 0.9573 | 0.9624 | 0.9317 | 0.9445 | 2,292,721 | -0.02(-2.12%) |
Dec 12, 2008 | 0.8883 | 0.9675 | 0.8883 | 0.9649 | 1,820,928 | +0.02(+2.16%) |
Dec 11, 2008 | 0.8909 | 0.9700 | 0.8909 | 0.9445 | 1,457,839 | -0.07(-6.57%) |
Dec 10, 2008 | 0.9956 | 1.016 | 0.9828 | 1.011 | 1,746,811 | +0.03(+2.59%) |
Dec 09, 2008 | 0.9726 | 1.019 | 0.9700 | 0.9853 | 1,512,894 | -0.04(-3.74%) |
Dec 08, 2008 | 1.003 | 1.039 | 1.001 | 1.024 | 2,053,273 | +0.03(+2.82%) |
Dec 05, 2008 | 1.258 | 1.258 | 0.8041 | 0.9956 | 1,585,852 | +0.03(+2.63%) |
Dec 04, 2008 | 0.9700 | 0.9905 | 0.9471 | 0.9700 | 2,931,897 | -0.04(-3.80%) |
Dec 03, 2008 | 0.9608 | 1.008 | 0.9419 | 1.008 | 1,590,808 | +0.04(+3.67%) |
Dec 02, 2008 | 0.9522 | 1.016 | 0.9496 | 0.9726 | 2,079,277 | +0.00(+0.00%) |