Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.199 | 1.243 | 1.188 | 1.243 | 38,891 | +0.06(+4.63%) |
Feb 26, 2009 | 1.246 | 1.246 | 1.188 | 1.188 | 42,913 | -0.07(-5.75%) |
Feb 25, 2009 | 1.202 | 1.306 | 1.202 | 1.260 | 28,738 | +0.04(+3.57%) |
Feb 24, 2009 | 1.237 | 1.321 | 1.191 | 1.217 | 27,544 | -0.00(-0.24%) |
Feb 23, 2009 | 1.295 | 1.304 | 1.217 | 1.220 | 23,912 | -0.03(-2.32%) |
Feb 20, 2009 | 1.261 | 1.261 | 1.217 | 1.249 | 35,370 | +0.00(+0.00%) |
Feb 19, 2009 | 1.254 | 1.292 | 1.237 | 1.249 | 24,789 | -0.06(-4.43%) |
Feb 18, 2009 | 1.382 | 1.399 | 1.306 | 1.306 | 31,759 | +0.06(+4.64%) |
Feb 17, 2009 | 1.385 | 1.419 | 1.249 | 1.249 | 66,691 | -0.09(-6.71%) |
Feb 13, 2009 | 1.347 | 1.402 | 1.338 | 1.338 | 26,739 | +0.00(+0.22%) |
Feb 12, 2009 | 1.335 | 1.399 | 1.327 | 1.335 | 24,844 | -0.06(-4.55%) |
Feb 11, 2009 | 1.411 | 1.434 | 1.399 | 1.399 | 26,080 | -0.01(-0.82%) |
Feb 10, 2009 | 1.419 | 1.437 | 1.411 | 1.411 | 42,857 | -0.03(-2.21%) |
Feb 09, 2009 | 1.425 | 1.454 | 1.414 | 1.443 | 61,713 | +0.01(+0.61%) |
Feb 06, 2009 | 1.417 | 1.434 | 1.417 | 1.434 | 14,067 | +0.01(+1.02%) |
Feb 05, 2009 | 1.448 | 1.448 | 1.419 | 1.419 | 6,558 | -0.01(-0.85%) |
Feb 04, 2009 | 1.463 | 1.463 | 1.425 | 1.432 | 6,558 | +0.02(+1.27%) |
Feb 03, 2009 | 1.419 | 1.420 | 1.411 | 1.414 | 25,890 | -0.01(-0.41%) |
Feb 02, 2009 | 1.437 | 1.437 | 1.411 | 1.419 | 42,464 | -0.03(-2.00%) |
Jan 30, 2009 | 1.457 | 1.457 | 1.422 | 1.448 | 9,348 | -0.00(-0.20%) |
Jan 29, 2009 | 1.457 | 1.457 | 1.428 | 1.451 | 14,119 | +0.02(+1.21%) |
Jan 28, 2009 | 1.422 | 1.451 | 1.419 | 1.434 | 14,747 | +0.01(+1.02%) |
Jan 27, 2009 | 1.460 | 1.460 | 1.419 | 1.419 | 26,073 | -0.01(-1.01%) |
Jan 26, 2009 | 1.492 | 1.492 | 1.411 | 1.434 | 51,705 | -0.03(-1.98%) |
Jan 23, 2009 | 1.474 | 1.503 | 1.448 | 1.463 | 13,155 | -0.03(-2.13%) |
Jan 22, 2009 | 1.463 | 1.530 | 1.463 | 1.495 | 20,315 | -0.05(-3.37%) |
Jan 21, 2009 | 1.521 | 1.550 | 1.521 | 1.547 | 25,966 | +0.02(+1.52%) |
Jan 20, 2009 | 1.579 | 1.579 | 1.524 | 1.524 | 30,868 | -0.04(-2.59%) |
Jan 16, 2009 | 1.521 | 1.564 | 1.509 | 1.564 | 58,157 | +0.04(+2.86%) |
Jan 15, 2009 | 1.579 | 1.579 | 1.466 | 1.521 | 57,284 | -0.01(-0.94%) |
Jan 14, 2009 | 1.631 | 1.631 | 1.466 | 1.535 | 144,449 | -0.07(-4.50%) |
Jan 13, 2009 | 1.535 | 1.770 | 1.399 | 1.608 | 404,136 | +0.07(+4.32%) |
Jan 12, 2009 | 1.434 | 1.541 | 1.390 | 1.541 | 85,391 | +0.11(+7.91%) |
Jan 09, 2009 | 1.376 | 1.446 | 1.376 | 1.428 | 13,532 | +0.02(+1.44%) |
Jan 08, 2009 | 1.448 | 1.448 | 1.408 | 1.408 | 11,302 | -0.05(-3.38%) |
Jan 07, 2009 | 1.390 | 1.457 | 1.388 | 1.457 | 226,492 | +0.02(+1.62%) |
Jan 06, 2009 | 1.289 | 1.443 | 1.289 | 1.434 | 257,916 | +0.16(+12.50%) |
Jan 05, 2009 | 1.289 | 1.376 | 1.275 | 1.275 | 55,192 | +0.00(+0.00%) |
Jan 02, 2009 | 1.231 | 1.275 | 1.231 | 1.275 | 53,697 | +0.06(+4.76%) |
Dec 31, 2008 | 1.211 | 1.231 | 1.208 | 1.217 | 82,190 | +0.01(+1.20%) |
Dec 30, 2008 | 1.144 | 1.231 | 1.144 | 1.202 | 73,536 | +0.02(+1.47%) |
Dec 29, 2008 | 1.167 | 1.231 | 1.167 | 1.185 | 31,500 | +0.00(+0.25%) |
Dec 26, 2008 | 1.162 | 1.185 | 1.162 | 1.182 | 32,104 | +0.02(+2.00%) |
Dec 24, 2008 | 1.159 | 1.159 | 1.148 | 1.159 | 10,701 | +0.02(+1.78%) |
Dec 23, 2008 | 1.156 | 1.159 | 1.130 | 1.138 | 20,146 | -0.02(-1.75%) |
Dec 22, 2008 | 1.205 | 1.221 | 1.159 | 1.159 | 14,844 | -0.02(-1.72%) |
Dec 19, 2008 | 1.144 | 1.228 | 1.112 | 1.179 | 213,339 | +0.03(+2.26%) |
Dec 18, 2008 | 1.144 | 1.188 | 1.144 | 1.153 | 35,912 | -0.00(-0.25%) |
Dec 17, 2008 | 1.092 | 1.156 | 1.092 | 1.156 | 66,332 | +0.01(+1.12%) |
Dec 16, 2008 | 1.101 | 1.188 | 1.101 | 1.143 | 134,638 | +0.02(+1.70%) |
Dec 15, 2008 | 1.115 | 1.130 | 1.092 | 1.124 | 57,211 | -0.02(-1.77%) |
Dec 12, 2008 | 1.138 | 1.159 | 1.115 | 1.144 | 27,219 | -0.02(-1.99%) |
Dec 11, 2008 | 1.185 | 1.205 | 1.150 | 1.167 | 42,143 | -0.03(-2.42%) |
Dec 10, 2008 | 1.130 | 1.246 | 1.109 | 1.196 | 37,589 | -0.05(-3.95%) |
Dec 09, 2008 | 1.243 | 1.246 | 1.188 | 1.246 | 73,401 | +0.04(+3.61%) |
Dec 08, 2008 | 1.266 | 1.266 | 1.191 | 1.202 | 65,037 | +0.01(+0.48%) |
Dec 05, 2008 | 1.217 | 1.217 | 1.188 | 1.196 | 11,001 | -0.01(-0.72%) |
Dec 04, 2008 | 1.243 | 1.243 | 1.205 | 1.205 | 20,923 | -0.01(-0.72%) |
Dec 03, 2008 | 1.217 | 1.243 | 1.176 | 1.214 | 24,351 | +0.01(+0.97%) |
Dec 02, 2008 | 1.217 | 1.217 | 1.162 | 1.202 | 38,525 | -0.03(-2.12%) |