Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.077 | 1.133 | 1.074 | 1.133 | 937,634 | +0.07(+6.76%) |
Mar 30, 2009 | 1.058 | 1.086 | 1.058 | 1.061 | 816,443 | -0.08(-7.10%) |
Mar 26, 2009 | 1.155 | 1.155 | 1.124 | 1.142 | 1,247,965 | +0.02(+2.23%) |
Mar 25, 2009 | 1.111 | 1.139 | 1.099 | 1.117 | 956,135 | +0.01(+0.84%) |
Mar 24, 2009 | 1.086 | 1.130 | 1.086 | 1.108 | 790,620 | -0.01(-0.84%) |
Mar 23, 2009 | 1.108 | 1.133 | 1.099 | 1.117 | 1,686,674 | +0.09(+9.15%) |
Mar 20, 2009 | 1.055 | 1.067 | 1.024 | 1.024 | 673,674 | -0.04(-4.09%) |
Mar 19, 2009 | 1.070 | 1.099 | 1.058 | 1.067 | 949,512 | +0.01(+1.18%) |
Mar 18, 2009 | 0.9925 | 1.080 | 0.9925 | 1.055 | 976,434 | +0.03(+3.05%) |
Mar 17, 2009 | 0.9987 | 1.030 | 0.9893 | 1.024 | 631,293 | +0.02(+2.43%) |
Mar 16, 2009 | 1.008 | 1.042 | 0.9987 | 0.9994 | 958,186 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9737 | 1.008 | 0.9675 | 0.9831 | 0 | +0.02(+2.61%) |
Mar 12, 2009 | 0.9144 | 0.9737 | 0.9082 | 0.9581 | 836,382 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9207 | 0.9425 | 0.8863 | 0.9144 | 1,264,915 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8739 | 0.9456 | 0.8739 | 0.9456 | 1,765,084 | +0.08(+9.78%) |
Mar 09, 2009 | 0.8676 | 0.8895 | 0.8489 | 0.8614 | 1,918,874 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9425 | 0.9737 | 0.8427 | 0.9001 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9737 | 0.9835 | 0.9363 | 0.9394 | 890,783 | -0.08(-8.23%) |
Mar 04, 2009 | 1.014 | 1.052 | 0.9925 | 1.024 | 954,850 | -0.00(-0.30%) |
Mar 02, 2009 | 1.080 | 1.092 | 1.001 | 1.027 | 1,674,008 | -0.16(-13.42%) |
Feb 27, 2009 | 1.064 | 1.186 | 1.058 | 1.186 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.186 | 1.205 | 1.164 | 1.169 | 1,426,950 | +0.02(+1.77%) |
Feb 25, 2009 | 1.124 | 1.167 | 1.080 | 1.149 | 1,042,818 | +0.01(+0.55%) |
Feb 24, 2009 | 1.049 | 1.149 | 1.033 | 1.142 | 1,626,955 | +0.09(+8.43%) |
Feb 23, 2009 | 1.170 | 1.195 | 1.042 | 1.054 | 1,381,140 | -0.10(-8.77%) |
Feb 20, 2009 | 1.130 | 1.155 | 1.030 | 1.155 | 2,129,741 | -0.02(-2.12%) |
Feb 19, 2009 | 1.267 | 1.276 | 1.177 | 1.180 | 1,191,261 | -0.10(-7.58%) |
Feb 18, 2009 | 1.314 | 1.314 | 1.248 | 1.276 | 1,312,228 | -0.03(-2.62%) |
Feb 17, 2009 | 1.354 | 1.358 | 1.267 | 1.311 | 1,026,422 | -0.07(-5.41%) |
Feb 13, 2009 | 1.370 | 1.404 | 1.370 | 1.386 | 748,495 | -0.00(-0.22%) |
Feb 12, 2009 | 1.398 | 1.417 | 1.358 | 1.389 | 1,077,634 | -0.02(-1.11%) |
Feb 11, 2009 | 1.401 | 1.420 | 1.392 | 1.404 | 640,287 | -0.01(-0.66%) |
Feb 10, 2009 | 1.445 | 1.454 | 1.395 | 1.414 | 749,437 | -0.04(-2.58%) |
Feb 09, 2009 | 1.433 | 1.473 | 1.433 | 1.451 | 626,493 | +0.00(+0.22%) |
Feb 06, 2009 | 1.398 | 1.464 | 1.398 | 1.448 | 772,875 | +0.05(+3.34%) |
Feb 05, 2009 | 1.373 | 1.404 | 1.345 | 1.401 | 712,349 | +0.00(+0.00%) |
Feb 04, 2009 | 1.404 | 1.448 | 1.389 | 1.401 | 1,076,039 | -0.01(-0.66%) |
Feb 03, 2009 | 1.386 | 1.414 | 1.383 | 1.411 | 718,481 | +0.02(+1.35%) |
Feb 02, 2009 | 1.398 | 1.404 | 1.370 | 1.392 | 573,579 | -0.03(-2.41%) |
Jan 30, 2009 | 1.417 | 1.448 | 1.398 | 1.426 | 0 | -0.01(-0.65%) |
Jan 29, 2009 | 1.476 | 1.492 | 1.429 | 1.436 | 608,953 | -0.07(-4.76%) |
Jan 28, 2009 | 1.457 | 1.567 | 1.457 | 1.507 | 1,252,579 | +0.08(+5.34%) |
Jan 27, 2009 | 1.417 | 1.439 | 1.395 | 1.431 | 866,069 | +0.04(+2.99%) |
Jan 26, 2009 | 1.376 | 1.420 | 1.376 | 1.389 | 548,320 | +0.00(+0.28%) |
Jan 23, 2009 | 1.358 | 1.398 | 1.342 | 1.386 | 469,559 | -0.00(-0.24%) |
Jan 22, 2009 | 1.411 | 1.411 | 1.370 | 1.389 | 753,253 | -0.03(-2.20%) |
Jan 21, 2009 | 1.354 | 1.420 | 1.354 | 1.420 | 766,390 | +0.06(+4.55%) |
Jan 20, 2009 | 1.429 | 1.439 | 1.358 | 1.358 | 878,905 | -0.12(-8.19%) |
Jan 16, 2009 | 1.482 | 1.486 | 1.428 | 1.479 | 691,778 | +0.05(+3.72%) |
Jan 15, 2009 | 1.423 | 1.442 | 1.326 | 1.426 | 1,453,442 | -0.01(-0.87%) |
Jan 14, 2009 | 1.467 | 1.482 | 1.404 | 1.439 | 1,009,379 | -0.07(-4.55%) |
Jan 13, 2009 | 1.498 | 1.523 | 1.498 | 1.507 | 717,780 | -0.01(-0.82%) |
Jan 12, 2009 | 1.526 | 1.579 | 1.507 | 1.520 | 1,145,335 | -0.04(-2.60%) |
Jan 09, 2009 | 1.514 | 1.585 | 1.514 | 1.560 | 829,186 | +0.03(+2.04%) |
Jan 08, 2009 | 1.439 | 1.529 | 1.423 | 1.529 | 679,903 | +0.03(+2.30%) |
Jan 07, 2009 | 1.482 | 1.542 | 1.482 | 1.495 | 925,385 | -0.04(-2.64%) |
Jan 06, 2009 | 1.551 | 1.570 | 1.523 | 1.536 | 1,210,726 | -0.01(-0.81%) |
Jan 05, 2009 | 1.501 | 1.567 | 1.479 | 1.548 | 1,557,697 | +0.04(+2.69%) |
Jan 02, 2009 | 1.426 | 1.511 | 1.423 | 1.507 | 0 | +0.07(+5.00%) |