Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.098 | 1.137 | 1.024 | 1.137 | 0 | +0.06(+5.26%) |
Feb 26, 2009 | 1.183 | 1.189 | 1.029 | 1.080 | 56,811,056 | -0.06(-5.47%) |
Feb 25, 2009 | 1.194 | 1.228 | 1.137 | 1.143 | 95,537,008 | +0.01(+0.50%) |
Feb 24, 2009 | 1.024 | 1.137 | 1.024 | 1.137 | 59,674,816 | +0.15(+15.61%) |
Feb 23, 2009 | 0.9383 | 1.086 | 0.9156 | 0.9838 | 78,153,312 | +0.09(+9.49%) |
Feb 20, 2009 | 0.9099 | 0.9156 | 0.8530 | 0.8985 | 66,646,940 | -0.03(-3.07%) |
Feb 19, 2009 | 0.9611 | 0.9667 | 0.9156 | 0.9269 | 33,435,640 | -0.02(-2.40%) |
Feb 18, 2009 | 1.012 | 1.018 | 0.9269 | 0.9497 | 44,053,148 | -0.01(-1.18%) |
Feb 17, 2009 | 0.9667 | 0.9952 | 0.9156 | 0.9611 | 57,752,008 | -0.04(-3.98%) |
Feb 13, 2009 | 1.035 | 1.041 | 0.9781 | 1.001 | 40,461,324 | -0.02(-1.68%) |
Feb 12, 2009 | 1.041 | 1.052 | 0.9952 | 1.018 | 41,156,712 | -0.03(-3.24%) |
Feb 11, 2009 | 1.052 | 1.069 | 1.024 | 1.052 | 53,138,196 | +0.02(+1.65%) |
Feb 10, 2009 | 1.086 | 1.092 | 1.035 | 1.035 | 49,700,148 | -0.05(-4.21%) |
Feb 09, 2009 | 1.115 | 1.115 | 1.046 | 1.080 | 47,916,632 | -0.02(-2.06%) |
Feb 06, 2009 | 1.103 | 1.132 | 1.080 | 1.103 | 37,612,920 | +0.01(+0.52%) |
Feb 05, 2009 | 1.103 | 1.120 | 1.058 | 1.098 | 30,446,568 | -0.01(-1.03%) |
Feb 04, 2009 | 1.126 | 1.149 | 1.092 | 1.109 | 42,536,440 | -0.01(-0.51%) |
Feb 03, 2009 | 1.092 | 1.120 | 1.029 | 1.115 | 59,967,088 | +0.05(+4.26%) |
Feb 02, 2009 | 1.058 | 1.098 | 1.029 | 1.069 | 56,789,068 | +0.01(+0.54%) |
Jan 30, 2009 | 1.132 | 1.132 | 1.052 | 1.063 | 0 | -0.05(-4.10%) |
Jan 29, 2009 | 1.154 | 1.154 | 1.109 | 1.109 | 54,392,000 | -0.05(-3.94%) |
Jan 28, 2009 | 1.160 | 1.171 | 1.126 | 1.154 | 61,323,192 | +0.03(+3.05%) |
Jan 27, 2009 | 1.149 | 1.160 | 1.103 | 1.120 | 54,741,656 | +0.02(+1.55%) |
Jan 26, 2009 | 1.132 | 1.171 | 1.063 | 1.103 | 89,504,976 | +0.08(+7.78%) |
Jan 23, 2009 | 1.080 | 1.098 | 1.024 | 1.024 | 124,896,528 | -0.08(-7.22%) |
Jan 22, 2009 | 1.160 | 1.177 | 1.080 | 1.103 | 92,540,176 | -0.09(-7.18%) |
Jan 21, 2009 | 1.240 | 1.245 | 1.137 | 1.189 | 132,412,704 | -0.02(-1.88%) |
Jan 20, 2009 | 1.262 | 1.280 | 1.166 | 1.211 | 90,832,720 | -0.03(-2.74%) |
Jan 16, 2009 | 1.331 | 1.342 | 1.171 | 1.245 | 105,670,320 | -0.02(-1.79%) |
Jan 15, 2009 | 1.291 | 1.336 | 1.166 | 1.268 | 122,383,656 | -0.02(-1.33%) |
Jan 14, 2009 | 1.371 | 1.382 | 1.245 | 1.285 | 99,626,424 | -0.13(-8.87%) |
Jan 13, 2009 | 1.479 | 1.501 | 1.376 | 1.410 | 71,177,816 | -0.09(-6.06%) |
Jan 12, 2009 | 1.530 | 1.530 | 1.433 | 1.501 | 83,848,472 | +0.01(+0.38%) |
Jan 09, 2009 | 1.496 | 1.552 | 1.473 | 1.496 | 70,042,968 | -0.03(-2.23%) |
Jan 08, 2009 | 1.490 | 1.535 | 1.422 | 1.530 | 89,931,336 | +0.00(+0.00%) |
Jan 07, 2009 | 1.547 | 1.604 | 1.490 | 1.530 | 77,253,384 | -0.04(-2.54%) |
Jan 06, 2009 | 1.501 | 1.621 | 1.496 | 1.570 | 103,660,480 | +0.10(+6.98%) |
Jan 05, 2009 | 1.376 | 1.501 | 1.314 | 1.467 | 128,428,664 | +0.07(+4.88%) |
Jan 02, 2009 | 1.308 | 1.416 | 1.297 | 1.399 | 74,019,056 | +0.10(+7.42%) |
Jan 01, 2009 | 1.302 | 1.308 | 1.251 | 1.302 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.302 | 1.308 | 1.251 | 1.302 | 69,935,584 | +0.00(+0.00%) |
Dec 30, 2008 | 1.331 | 1.331 | 1.251 | 1.302 | 68,977,224 | +0.04(+3.15%) |
Dec 29, 2008 | 1.371 | 1.393 | 1.206 | 1.262 | 82,656,096 | -0.04(-3.06%) |
Dec 26, 2008 | 1.268 | 1.336 | 1.257 | 1.302 | 71,753,072 | +0.10(+8.53%) |
Dec 24, 2008 | 1.257 | 1.280 | 1.177 | 1.200 | 65,382,976 | -0.05(-3.65%) |
Dec 23, 2008 | 1.410 | 1.427 | 1.211 | 1.245 | 182,413,696 | -0.23(-15.44%) |
Dec 22, 2008 | 1.649 | 1.649 | 1.450 | 1.473 | 118,875,440 | -0.20(-12.20%) |
Dec 19, 2008 | 1.820 | 1.848 | 1.564 | 1.678 | 253,056,640 | +0.06(+3.87%) |
Dec 18, 2008 | 1.786 | 1.786 | 1.530 | 1.615 | 191,263,136 | -0.17(-9.55%) |
Dec 17, 2008 | 1.780 | 1.803 | 1.752 | 1.786 | 91,803,784 | +0.01(+0.32%) |
Dec 16, 2008 | 1.848 | 1.848 | 1.763 | 1.780 | 105,468,720 | -0.03(-1.57%) |
Dec 15, 2008 | 1.808 | 1.848 | 1.746 | 1.808 | 122,429,544 | +0.08(+4.60%) |
Dec 12, 2008 | 1.245 | 1.825 | 1.206 | 1.729 | 371,377,472 | +0.08(+4.83%) |
Dec 11, 2008 | 1.774 | 1.786 | 1.604 | 1.649 | 163,075,168 | -0.20(-10.77%) |
Dec 10, 2008 | 1.922 | 1.945 | 1.712 | 1.848 | 248,215,360 | +0.01(+0.62%) |
Dec 09, 2008 | 1.865 | 1.888 | 1.717 | 1.837 | 241,472,624 | -0.09(-4.44%) |
Dec 08, 2008 | 1.820 | 2.013 | 1.598 | 1.922 | 471,245,312 | +0.38(+24.26%) |
Dec 05, 2008 | 1.535 | 1.638 | 1.490 | 1.547 | 174,339,440 | +0.03(+2.26%) |
Dec 04, 2008 | 1.604 | 1.683 | 1.427 | 1.513 | 247,828,576 | -0.11(-6.67%) |
Dec 03, 2008 | 1.626 | 1.689 | 1.524 | 1.621 | 267,979,184 | +0.09(+5.56%) |
Dec 02, 2008 | 1.535 | 1.649 | 1.467 | 1.535 | 348,766,144 | +0.09(+5.88%) |