Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.678 | 1.698 | 1.558 | 1.590 | 245,020 | -0.06(-3.87%) |
Jan 29, 2009 | 1.796 | 1.846 | 1.620 | 1.654 | 146,620 | -0.17(-9.52%) |
Jan 28, 2009 | 1.832 | 1.872 | 1.806 | 1.828 | 91,505 | +0.05(+3.04%) |
Jan 27, 2009 | 1.802 | 1.898 | 1.758 | 1.774 | 269,840 | -0.03(-1.44%) |
Jan 26, 2009 | 1.722 | 1.860 | 1.686 | 1.800 | 226,755 | +0.09(+5.02%) |
Jan 23, 2009 | 1.604 | 1.806 | 1.582 | 1.714 | 183,255 | +0.05(+3.13%) |
Jan 22, 2009 | 1.628 | 1.738 | 1.594 | 1.662 | 328,970 | -0.00(-0.24%) |
Jan 21, 2009 | 1.554 | 1.672 | 1.552 | 1.666 | 246,205 | +0.10(+6.66%) |
Jan 20, 2009 | 1.716 | 1.716 | 1.550 | 1.562 | 321,420 | -0.19(-10.74%) |
Jan 16, 2009 | 1.832 | 1.850 | 1.718 | 1.750 | 142,510 | -0.06(-3.31%) |
Jan 15, 2009 | 1.712 | 1.824 | 1.678 | 1.810 | 191,560 | +0.10(+5.72%) |
Jan 14, 2009 | 1.724 | 1.786 | 1.702 | 1.712 | 215,910 | -0.05(-2.84%) |
Jan 13, 2009 | 1.764 | 1.764 | 1.682 | 1.762 | 94,525 | +0.06(+3.53%) |
Jan 12, 2009 | 1.744 | 1.744 | 1.688 | 1.702 | 168,270 | -0.05(-2.74%) |
Jan 09, 2009 | 1.744 | 1.806 | 1.664 | 1.750 | 366,670 | -0.11(-6.02%) |
Jan 08, 2009 | 1.706 | 1.866 | 1.650 | 1.862 | 399,060 | +0.14(+8.38%) |
Jan 07, 2009 | 1.698 | 1.736 | 1.676 | 1.718 | 282,360 | -0.01(-0.58%) |
Jan 06, 2009 | 1.728 | 1.776 | 1.678 | 1.728 | 524,385 | +0.02(+0.93%) |
Jan 05, 2009 | 1.734 | 1.764 | 1.689 | 1.712 | 143,585 | -0.01(-0.81%) |
Jan 02, 2009 | 1.738 | 1.772 | 1.636 | 1.726 | 335,510 | +0.01(+0.70%) |
Dec 31, 2008 | 1.614 | 1.788 | 1.614 | 1.714 | 499,065 | +0.11(+6.72%) |
Dec 30, 2008 | 1.606 | 1.656 | 1.570 | 1.606 | 313,415 | +0.03(+1.90%) |
Dec 29, 2008 | 1.630 | 1.712 | 1.566 | 1.576 | 161,305 | -0.05(-3.19%) |
Dec 26, 2008 | 1.646 | 1.664 | 1.594 | 1.628 | 63,010 | -0.01(-0.73%) |
Dec 24, 2008 | 1.658 | 1.658 | 1.640 | 1.640 | 37,855 | -0.01(-0.85%) |
Dec 23, 2008 | 1.674 | 1.708 | 1.628 | 1.654 | 335,530 | -0.00(-0.24%) |
Dec 22, 2008 | 1.636 | 1.688 | 1.588 | 1.658 | 641,270 | +0.03(+1.59%) |
Dec 19, 2008 | 1.650 | 1.718 | 1.546 | 1.632 | 1,137,170 | +0.03(+2.00%) |
Dec 18, 2008 | 1.612 | 1.622 | 1.538 | 1.600 | 289,455 | +0.01(+0.50%) |
Dec 17, 2008 | 1.604 | 1.682 | 1.570 | 1.592 | 614,935 | -0.03(-1.73%) |
Dec 16, 2008 | 1.586 | 1.634 | 1.510 | 1.620 | 727,145 | +0.07(+4.52%) |
Dec 15, 2008 | 1.632 | 1.670 | 1.514 | 1.550 | 313,875 | -0.08(-4.67%) |
Dec 12, 2008 | 1.546 | 1.680 | 1.500 | 1.626 | 401,535 | +0.04(+2.78%) |
Dec 11, 2008 | 1.666 | 1.722 | 1.502 | 1.582 | 368,850 | -0.11(-6.50%) |
Dec 10, 2008 | 1.642 | 1.746 | 1.560 | 1.692 | 423,215 | +0.07(+4.57%) |
Dec 09, 2008 | 1.734 | 1.806 | 1.576 | 1.618 | 424,880 | -0.13(-7.54%) |
Dec 08, 2008 | 1.598 | 1.764 | 1.524 | 1.750 | 811,370 | +0.18(+11.18%) |
Dec 05, 2008 | 1.318 | 1.578 | 1.318 | 1.574 | 522,950 | +0.23(+17.11%) |
Dec 04, 2008 | 1.416 | 1.500 | 1.314 | 1.344 | 379,550 | -0.09(-6.28%) |
Dec 03, 2008 | 1.406 | 1.450 | 1.230 | 1.434 | 535,445 | +0.15(+11.68%) |
Dec 02, 2008 | 1.206 | 1.304 | 1.206 | 1.284 | 525,410 | +0.11(+9.18%) |
Dec 01, 2008 | 1.374 | 1.454 | 1.168 | 1.176 | 573,110 | -0.24(-17.18%) |
Nov 28, 2008 | 1.370 | 1.434 | 1.260 | 1.420 | 79,845 | +0.05(+3.65%) |
Nov 26, 2008 | 1.216 | 1.376 | 1.212 | 1.370 | 503,150 | +0.12(+9.95%) |
Nov 25, 2008 | 1.298 | 1.298 | 1.198 | 1.246 | 696,560 | -0.04(-3.11%) |
Nov 24, 2008 | 1.210 | 1.308 | 1.162 | 1.286 | 856,935 | +0.09(+7.53%) |
Nov 21, 2008 | 1.138 | 1.218 | 0.8860 | 1.196 | 991,370 | +0.08(+6.98%) |
Nov 20, 2008 | 1.170 | 1.238 | 1.102 | 1.118 | 636,670 | -0.06(-5.09%) |
Nov 19, 2008 | 1.174 | 1.226 | 1.166 | 1.178 | 894,575 | +0.00(+0.17%) |
Nov 18, 2008 | 1.180 | 1.272 | 1.170 | 1.176 | 526,565 | -0.04(-3.45%) |
Nov 17, 2008 | 1.266 | 1.410 | 1.212 | 1.218 | 317,970 | -0.06(-4.84%) |
Nov 14, 2008 | 1.582 | 1.582 | 1.272 | 1.280 | 528,940 | -0.17(-11.97%) |
Nov 13, 2008 | 1.348 | 1.458 | 1.188 | 1.454 | 425,280 | +0.11(+8.35%) |
Nov 12, 2008 | 1.328 | 1.466 | 1.302 | 1.342 | 319,230 | -0.01(-0.59%) |
Nov 11, 2008 | 1.378 | 1.468 | 1.316 | 1.350 | 222,720 | -0.04(-3.16%) |
Nov 10, 2008 | 1.588 | 1.680 | 1.384 | 1.394 | 677,855 | +0.04(+2.80%) |
Nov 07, 2008 | 1.310 | 1.384 | 1.296 | 1.356 | 217,325 | +0.07(+5.77%) |
Nov 06, 2008 | 1.262 | 1.400 | 1.206 | 1.282 | 506,885 | -0.10(-7.10%) |
Nov 05, 2008 | 1.424 | 1.498 | 1.334 | 1.380 | 625,055 | -0.09(-6.25%) |
Nov 04, 2008 | 1.474 | 1.508 | 1.410 | 1.472 | 410,360 | +0.05(+3.81%) |