Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.029 | 1.068 | 0.9879 | 1.005 | 5,061,137 | -0.06(-5.92%) |
Feb 26, 2009 | 0.9928 | 1.117 | 0.9855 | 1.068 | 4,491,893 | +0.05(+5.28%) |
Feb 25, 2009 | 1.080 | 1.088 | 0.9952 | 1.015 | 4,424,289 | -0.08(-7.54%) |
Feb 24, 2009 | 1.046 | 1.107 | 0.9903 | 1.097 | 7,350,254 | +0.06(+5.37%) |
Feb 23, 2009 | 1.049 | 1.080 | 1.007 | 1.041 | 6,532,955 | -0.02(-1.83%) |
Feb 20, 2009 | 1.037 | 1.068 | 0.9757 | 1.061 | 7,787,358 | -0.01(-1.36%) |
Feb 19, 2009 | 1.073 | 1.105 | 1.051 | 1.076 | 5,450,878 | +0.02(+1.84%) |
Feb 18, 2009 | 1.078 | 1.090 | 1.024 | 1.056 | 5,807,646 | -0.06(-5.24%) |
Feb 17, 2009 | 1.170 | 1.190 | 1.100 | 1.114 | 6,926,928 | -0.09(-7.48%) |
Feb 13, 2009 | 1.214 | 1.260 | 1.192 | 1.204 | 5,543,275 | -0.03(-2.56%) |
Feb 12, 2009 | 1.173 | 1.287 | 1.158 | 1.236 | 14,630,725 | -0.07(-5.05%) |
Feb 11, 2009 | 1.343 | 1.385 | 1.290 | 1.302 | 5,421,206 | -0.04(-2.90%) |
Feb 10, 2009 | 1.377 | 1.423 | 1.336 | 1.341 | 7,363,832 | -0.06(-4.17%) |
Feb 09, 2009 | 1.319 | 1.399 | 1.319 | 1.399 | 6,479,636 | +0.01(+0.70%) |
Feb 06, 2009 | 1.316 | 1.394 | 1.202 | 1.389 | 9,785,309 | -0.05(-3.71%) |
Feb 05, 2009 | 1.292 | 1.465 | 1.178 | 1.443 | 11,102,776 | +0.11(+8.41%) |
Feb 04, 2009 | 1.526 | 1.535 | 1.314 | 1.331 | 8,801,260 | -0.21(-13.59%) |
Feb 03, 2009 | 1.589 | 1.591 | 1.475 | 1.540 | 6,453,046 | -0.05(-2.91%) |
Feb 02, 2009 | 1.594 | 1.599 | 1.509 | 1.587 | 5,343,968 | -0.01(-0.46%) |
Jan 30, 2009 | 1.788 | 1.788 | 1.582 | 1.594 | 7,728,335 | -0.13(-7.75%) |
Jan 29, 2009 | 1.866 | 1.883 | 1.723 | 1.728 | 5,057,652 | -0.24(-12.02%) |
Jan 28, 2009 | 2.003 | 2.017 | 1.920 | 1.964 | 5,085,478 | +0.03(+1.64%) |
Jan 27, 2009 | 1.930 | 1.986 | 1.905 | 1.932 | 3,823,073 | +0.03(+1.53%) |
Jan 26, 2009 | 1.896 | 1.978 | 1.854 | 1.903 | 3,759,254 | +0.03(+1.43%) |
Jan 23, 2009 | 1.793 | 1.898 | 1.708 | 1.876 | 6,063,815 | +0.06(+3.21%) |
Jan 22, 2009 | 1.871 | 1.913 | 1.769 | 1.818 | 4,900,465 | -0.12(-6.04%) |
Jan 21, 2009 | 1.706 | 1.942 | 1.691 | 1.934 | 9,066,663 | +0.26(+15.72%) |
Jan 20, 2009 | 1.903 | 1.915 | 1.672 | 1.672 | 6,705,495 | -0.36(-17.72%) |
Jan 16, 2009 | 2.020 | 2.073 | 1.922 | 2.032 | 4,276,937 | +0.03(+1.58%) |
Jan 15, 2009 | 1.971 | 2.034 | 1.835 | 2.000 | 6,143,362 | +0.03(+1.36%) |
Jan 14, 2009 | 2.100 | 2.180 | 1.971 | 1.973 | 4,277,738 | -0.21(-9.49%) |
Jan 13, 2009 | 2.068 | 2.209 | 2.046 | 2.180 | 3,905,813 | +0.10(+4.67%) |
Jan 12, 2009 | 2.003 | 2.136 | 1.998 | 2.083 | 6,282,417 | -0.00(-0.23%) |
Jan 09, 2009 | 2.190 | 2.214 | 2.071 | 2.088 | 4,374,887 | -0.10(-4.67%) |
Jan 08, 2009 | 2.107 | 2.190 | 2.104 | 2.190 | 3,905,246 | +0.02(+0.90%) |
Jan 07, 2009 | 2.329 | 2.370 | 2.134 | 2.170 | 4,034,672 | -0.20(-8.61%) |
Jan 06, 2009 | 2.290 | 2.426 | 2.214 | 2.375 | 5,624,326 | +0.09(+3.83%) |
Jan 05, 2009 | 2.190 | 2.331 | 2.112 | 2.287 | 5,678,516 | -0.04(-1.78%) |
Jan 02, 2009 | 2.273 | 2.370 | 2.166 | 2.329 | 4,096,621 | +0.06(+2.79%) |
Dec 31, 2008 | 2.153 | 2.287 | 2.127 | 2.265 | 6,643,443 | +0.10(+4.84%) |
Dec 30, 2008 | 1.969 | 2.161 | 1.896 | 2.161 | 6,805,299 | +0.17(+8.29%) |
Dec 29, 2008 | 2.037 | 2.068 | 1.934 | 1.995 | 4,420,541 | -0.01(-0.36%) |
Dec 26, 2008 | 1.983 | 2.003 | 1.905 | 2.003 | 2,081,816 | +0.03(+1.35%) |
Dec 24, 2008 | 1.959 | 1.988 | 1.930 | 1.976 | 1,546,630 | +0.01(+0.62%) |
Dec 23, 2008 | 2.005 | 2.068 | 1.942 | 1.964 | 5,063,011 | -0.03(-1.71%) |
Dec 22, 2008 | 2.161 | 2.161 | 1.930 | 1.998 | 5,225,367 | -0.18(-8.27%) |
Dec 19, 2008 | 2.112 | 2.224 | 2.112 | 2.178 | 10,930,223 | +0.09(+4.07%) |
Dec 18, 2008 | 2.066 | 2.178 | 2.020 | 2.093 | 5,303,213 | +0.04(+1.90%) |
Dec 17, 2008 | 2.061 | 2.105 | 2.005 | 2.054 | 6,590,395 | -0.06(-2.65%) |
Dec 16, 2008 | 1.986 | 2.112 | 1.961 | 2.110 | 7,296,454 | -0.04(-1.70%) |
Dec 15, 2008 | 2.200 | 2.229 | 2.076 | 2.146 | 6,179,297 | -0.04(-2.00%) |
Dec 12, 2008 | 2.066 | 2.197 | 1.995 | 2.190 | 5,157,566 | +0.11(+5.39%) |
Dec 11, 2008 | 2.195 | 2.275 | 2.066 | 2.078 | 7,334,875 | -0.16(-6.97%) |
Dec 10, 2008 | 2.263 | 2.341 | 2.129 | 2.234 | 5,135,061 | +0.01(+0.66%) |
Dec 09, 2008 | 2.428 | 2.487 | 2.200 | 2.219 | 6,517,284 | -0.22(-8.98%) |
Dec 08, 2008 | 2.438 | 2.516 | 2.351 | 2.438 | 6,376,820 | +0.04(+1.62%) |
Dec 05, 2008 | 2.161 | 2.404 | 1.900 | 2.399 | 5,447,836 | +0.20(+9.07%) |
Dec 04, 2008 | 2.212 | 2.263 | 2.122 | 2.200 | 7,128,619 | -0.06(-2.59%) |
Dec 03, 2008 | 2.117 | 2.280 | 2.046 | 2.258 | 5,390,420 | +0.12(+5.45%) |
Dec 02, 2008 | 1.920 | 2.397 | 1.852 | 2.141 | 13,294,868 | +0.28(+15.18%) |