Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.065 | 1.186 | 1.058 | 1.186 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.186 | 1.205 | 1.164 | 1.169 | 1,426,560 | +0.02(+1.77%) |
Feb 25, 2009 | 1.124 | 1.168 | 1.080 | 1.149 | 1,042,532 | +0.01(+0.55%) |
Feb 24, 2009 | 1.049 | 1.149 | 1.033 | 1.143 | 1,626,509 | +0.09(+8.42%) |
Feb 23, 2009 | 1.171 | 1.196 | 1.043 | 1.054 | 1,380,762 | -0.10(-8.77%) |
Feb 20, 2009 | 1.130 | 1.155 | 1.030 | 1.155 | 2,129,158 | -0.03(-2.12%) |
Feb 19, 2009 | 1.267 | 1.277 | 1.177 | 1.180 | 1,190,935 | -0.10(-7.58%) |
Feb 18, 2009 | 1.314 | 1.314 | 1.249 | 1.277 | 1,311,869 | -0.03(-2.62%) |
Feb 17, 2009 | 1.355 | 1.358 | 1.267 | 1.311 | 1,026,141 | -0.07(-5.41%) |
Feb 13, 2009 | 1.370 | 1.405 | 1.370 | 1.386 | 748,290 | -0.00(-0.22%) |
Feb 12, 2009 | 1.399 | 1.417 | 1.358 | 1.389 | 1,077,339 | -0.02(-1.11%) |
Feb 11, 2009 | 1.402 | 1.420 | 1.392 | 1.405 | 640,111 | -0.01(-0.66%) |
Feb 10, 2009 | 1.445 | 1.455 | 1.395 | 1.414 | 749,232 | -0.04(-2.58%) |
Feb 09, 2009 | 1.433 | 1.473 | 1.433 | 1.452 | 626,321 | +0.00(+0.22%) |
Feb 06, 2009 | 1.399 | 1.464 | 1.399 | 1.449 | 772,664 | +0.05(+3.34%) |
Feb 05, 2009 | 1.374 | 1.405 | 1.345 | 1.402 | 712,154 | +0.00(+0.00%) |
Feb 04, 2009 | 1.405 | 1.449 | 1.389 | 1.402 | 1,075,744 | -0.01(-0.66%) |
Feb 03, 2009 | 1.386 | 1.414 | 1.383 | 1.411 | 718,285 | +0.02(+1.35%) |
Feb 02, 2009 | 1.399 | 1.405 | 1.370 | 1.392 | 573,422 | -0.03(-2.41%) |
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%) |