Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.081 | 1.120 | 1.008 | 1.120 | 0 | +0.06(+5.26%) |
Feb 26, 2009 | 1.165 | 1.170 | 1.014 | 1.064 | 57,695,964 | -0.06(-5.47%) |
Feb 25, 2009 | 1.176 | 1.210 | 1.120 | 1.126 | 97,025,120 | +0.01(+0.50%) |
Feb 24, 2009 | 1.008 | 1.120 | 1.008 | 1.120 | 60,604,332 | +0.15(+15.61%) |
Feb 23, 2009 | 0.9239 | 1.070 | 0.9015 | 0.9687 | 79,370,648 | +0.08(+9.49%) |
Feb 20, 2009 | 0.8959 | 0.9015 | 0.8399 | 0.8847 | 67,685,056 | -0.03(-3.07%) |
Feb 19, 2009 | 0.9463 | 0.9519 | 0.9015 | 0.9127 | 33,956,444 | -0.02(-2.40%) |
Feb 18, 2009 | 0.9967 | 1.002 | 0.9127 | 0.9351 | 44,739,332 | -0.01(-1.18%) |
Feb 17, 2009 | 0.9519 | 0.9799 | 0.9015 | 0.9463 | 58,651,572 | -0.04(-3.98%) |
Feb 13, 2009 | 1.019 | 1.025 | 0.9631 | 0.9855 | 41,091,560 | -0.02(-1.68%) |
Feb 12, 2009 | 1.025 | 1.036 | 0.9799 | 1.002 | 41,797,780 | -0.03(-3.24%) |
Feb 11, 2009 | 1.036 | 1.053 | 1.008 | 1.036 | 53,965,892 | +0.02(+1.65%) |
Feb 10, 2009 | 1.070 | 1.075 | 1.019 | 1.019 | 50,474,292 | -0.04(-4.21%) |
Feb 09, 2009 | 1.098 | 1.098 | 1.030 | 1.064 | 48,662,996 | -0.02(-2.06%) |
Feb 06, 2009 | 1.086 | 1.114 | 1.064 | 1.086 | 38,198,788 | +0.01(+0.52%) |
Feb 05, 2009 | 1.086 | 1.103 | 1.042 | 1.081 | 30,920,812 | -0.01(-1.03%) |
Feb 04, 2009 | 1.109 | 1.131 | 1.075 | 1.092 | 43,199,000 | -0.01(-0.51%) |
Feb 03, 2009 | 1.075 | 1.103 | 1.014 | 1.098 | 60,901,156 | +0.04(+4.26%) |
Feb 02, 2009 | 1.042 | 1.081 | 1.014 | 1.053 | 57,673,632 | +0.01(+0.53%) |
Jan 30, 2009 | 1.114 | 1.114 | 1.036 | 1.047 | 0 | -0.04(-4.10%) |
Jan 29, 2009 | 1.137 | 1.137 | 1.092 | 1.092 | 55,239,224 | -0.04(-3.94%) |
Jan 28, 2009 | 1.142 | 1.154 | 1.109 | 1.137 | 62,278,380 | +0.03(+3.05%) |
Jan 27, 2009 | 1.131 | 1.142 | 1.086 | 1.103 | 55,594,328 | +0.02(+1.55%) |
Jan 26, 2009 | 1.114 | 1.154 | 1.047 | 1.086 | 90,899,128 | +0.08(+7.78%) |
Jan 23, 2009 | 1.064 | 1.081 | 1.008 | 1.008 | 126,841,952 | -0.08(-7.22%) |
Jan 22, 2009 | 1.142 | 1.159 | 1.064 | 1.086 | 93,981,608 | -0.08(-7.18%) |
Jan 21, 2009 | 1.221 | 1.226 | 1.120 | 1.170 | 134,475,200 | -0.02(-1.88%) |
Jan 20, 2009 | 1.243 | 1.260 | 1.148 | 1.193 | 92,247,552 | -0.03(-2.74%) |
Jan 16, 2009 | 1.310 | 1.321 | 1.154 | 1.226 | 107,316,272 | -0.02(-1.79%) |
Jan 15, 2009 | 1.271 | 1.316 | 1.148 | 1.249 | 124,289,944 | -0.02(-1.33%) |
Jan 14, 2009 | 1.349 | 1.361 | 1.226 | 1.266 | 101,178,232 | -0.12(-8.87%) |
Jan 13, 2009 | 1.456 | 1.478 | 1.355 | 1.389 | 72,286,504 | -0.09(-6.06%) |
Jan 12, 2009 | 1.506 | 1.506 | 1.411 | 1.478 | 85,154,520 | +0.01(+0.38%) |
Jan 09, 2009 | 1.473 | 1.529 | 1.450 | 1.473 | 71,133,984 | -0.03(-2.23%) |
Jan 08, 2009 | 1.467 | 1.512 | 1.400 | 1.506 | 91,332,128 | +0.00(+0.00%) |
Jan 07, 2009 | 1.523 | 1.579 | 1.467 | 1.506 | 78,456,704 | -0.04(-2.54%) |
Jan 06, 2009 | 1.478 | 1.596 | 1.473 | 1.545 | 105,275,128 | +0.10(+6.98%) |
Jan 05, 2009 | 1.355 | 1.478 | 1.293 | 1.445 | 130,429,104 | +0.07(+4.88%) |
Jan 02, 2009 | 1.288 | 1.394 | 1.277 | 1.377 | 75,172,000 | +0.10(+7.42%) |
Jan 01, 2009 | 1.282 | 1.288 | 1.232 | 1.282 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.282 | 1.288 | 1.232 | 1.282 | 71,024,920 | +0.00(+0.00%) |
Dec 30, 2008 | 1.310 | 1.310 | 1.232 | 1.282 | 70,051,632 | +0.04(+3.15%) |
Dec 29, 2008 | 1.349 | 1.372 | 1.187 | 1.243 | 83,943,576 | -0.04(-3.06%) |
Dec 26, 2008 | 1.249 | 1.316 | 1.238 | 1.282 | 72,870,712 | +0.10(+8.53%) |
Dec 24, 2008 | 1.238 | 1.260 | 1.159 | 1.181 | 66,401,400 | -0.04(-3.65%) |
Dec 23, 2008 | 1.389 | 1.405 | 1.193 | 1.226 | 185,255,024 | -0.22(-15.44%) |
Dec 22, 2008 | 1.624 | 1.624 | 1.428 | 1.450 | 120,727,080 | -0.20(-12.20%) |
Dec 19, 2008 | 1.792 | 1.820 | 1.540 | 1.652 | 256,998,320 | +0.06(+3.87%) |
Dec 18, 2008 | 1.758 | 1.758 | 1.506 | 1.590 | 194,242,304 | -0.17(-9.55%) |
Dec 17, 2008 | 1.753 | 1.775 | 1.725 | 1.758 | 93,233,744 | +0.01(+0.32%) |
Dec 16, 2008 | 1.820 | 1.820 | 1.736 | 1.753 | 107,111,536 | -0.03(-1.57%) |
Dec 15, 2008 | 1.781 | 1.820 | 1.719 | 1.781 | 124,336,544 | +0.08(+4.61%) |
Dec 12, 2008 | 1.226 | 1.797 | 1.187 | 1.702 | 377,162,144 | +0.08(+4.83%) |
Dec 11, 2008 | 1.747 | 1.758 | 1.579 | 1.624 | 165,615,280 | -0.20(-10.77%) |
Dec 10, 2008 | 1.893 | 1.915 | 1.685 | 1.820 | 252,081,632 | +0.01(+0.62%) |
Dec 09, 2008 | 1.837 | 1.859 | 1.691 | 1.809 | 245,233,872 | -0.08(-4.44%) |
Dec 08, 2008 | 1.792 | 1.982 | 1.573 | 1.893 | 478,585,568 | +0.37(+24.26%) |
Dec 05, 2008 | 1.512 | 1.613 | 1.467 | 1.523 | 177,055,008 | +0.03(+2.26%) |
Dec 04, 2008 | 1.579 | 1.657 | 1.405 | 1.489 | 251,688,832 | -0.11(-6.67%) |
Dec 03, 2008 | 1.602 | 1.663 | 1.501 | 1.596 | 272,153,312 | +0.08(+5.56%) |
Dec 02, 2008 | 1.512 | 1.624 | 1.445 | 1.512 | 354,198,624 | +0.08(+5.88%) |