Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.111 | 1.151 | 1.036 | 1.151 | 0 | +0.06(+5.26%) |
Feb 26, 2009 | 1.197 | 1.203 | 1.042 | 1.094 | 56,129,324 | -0.06(-5.47%) |
Feb 25, 2009 | 1.209 | 1.243 | 1.151 | 1.157 | 94,390,568 | +0.01(+0.50%) |
Feb 24, 2009 | 1.036 | 1.151 | 1.036 | 1.151 | 58,958,720 | +0.16(+15.61%) |
Feb 23, 2009 | 0.9497 | 1.099 | 0.9267 | 0.9958 | 77,215,472 | +0.09(+9.49%) |
Feb 20, 2009 | 0.9209 | 0.9267 | 0.8634 | 0.9094 | 65,847,180 | -0.03(-3.07%) |
Feb 19, 2009 | 0.9727 | 0.9785 | 0.9267 | 0.9382 | 33,034,414 | -0.02(-2.40%) |
Feb 18, 2009 | 1.025 | 1.030 | 0.9382 | 0.9612 | 43,524,512 | -0.01(-1.18%) |
Feb 17, 2009 | 0.9785 | 1.007 | 0.9267 | 0.9727 | 57,058,984 | -0.04(-3.98%) |
Feb 13, 2009 | 1.048 | 1.053 | 0.9900 | 1.013 | 39,975,788 | -0.02(-1.68%) |
Feb 12, 2009 | 1.053 | 1.065 | 1.007 | 1.030 | 40,662,832 | -0.03(-3.24%) |
Feb 11, 2009 | 1.065 | 1.082 | 1.036 | 1.065 | 52,500,540 | +0.02(+1.65%) |
Feb 10, 2009 | 1.099 | 1.105 | 1.048 | 1.048 | 49,103,748 | -0.05(-4.21%) |
Feb 09, 2009 | 1.128 | 1.128 | 1.059 | 1.094 | 47,341,636 | -0.02(-2.06%) |
Feb 06, 2009 | 1.117 | 1.145 | 1.094 | 1.117 | 37,161,564 | +0.01(+0.52%) |
Feb 05, 2009 | 1.117 | 1.134 | 1.071 | 1.111 | 30,081,210 | -0.01(-1.03%) |
Feb 04, 2009 | 1.140 | 1.163 | 1.105 | 1.122 | 42,026,004 | -0.01(-0.51%) |
Feb 03, 2009 | 1.105 | 1.134 | 1.042 | 1.128 | 59,247,484 | +0.05(+4.25%) |
Feb 02, 2009 | 1.071 | 1.111 | 1.042 | 1.082 | 56,107,600 | +0.01(+0.54%) |
Jan 30, 2009 | 1.145 | 1.145 | 1.065 | 1.076 | 0 | -0.05(-4.10%) |
Jan 29, 2009 | 1.168 | 1.168 | 1.122 | 1.122 | 53,739,296 | -0.05(-3.94%) |
Jan 28, 2009 | 1.174 | 1.186 | 1.140 | 1.168 | 60,587,316 | +0.03(+3.05%) |
Jan 27, 2009 | 1.163 | 1.174 | 1.117 | 1.134 | 54,084,756 | +0.02(+1.55%) |
Jan 26, 2009 | 1.145 | 1.186 | 1.076 | 1.117 | 88,430,920 | +0.08(+7.78%) |
Jan 23, 2009 | 1.094 | 1.111 | 1.036 | 1.036 | 123,397,768 | -0.08(-7.22%) |
Jan 22, 2009 | 1.174 | 1.191 | 1.094 | 1.117 | 91,429,696 | -0.09(-7.18%) |
Jan 21, 2009 | 1.255 | 1.261 | 1.151 | 1.203 | 130,823,760 | -0.02(-1.88%) |
Jan 20, 2009 | 1.278 | 1.295 | 1.180 | 1.226 | 89,742,728 | -0.03(-2.74%) |
Jan 16, 2009 | 1.347 | 1.358 | 1.186 | 1.261 | 104,402,280 | -0.02(-1.79%) |
Jan 15, 2009 | 1.307 | 1.353 | 1.180 | 1.284 | 120,915,056 | -0.02(-1.33%) |
Jan 14, 2009 | 1.387 | 1.399 | 1.261 | 1.301 | 98,430,904 | -0.13(-8.87%) |
Jan 13, 2009 | 1.497 | 1.520 | 1.393 | 1.427 | 70,323,688 | -0.09(-6.06%) |
Jan 12, 2009 | 1.548 | 1.548 | 1.450 | 1.520 | 82,842,288 | +0.01(+0.38%) |
Jan 09, 2009 | 1.514 | 1.571 | 1.491 | 1.514 | 69,202,456 | -0.03(-2.23%) |
Jan 08, 2009 | 1.508 | 1.554 | 1.439 | 1.548 | 88,852,160 | +0.00(+0.00%) |
Jan 07, 2009 | 1.566 | 1.623 | 1.508 | 1.548 | 76,326,344 | -0.04(-2.54%) |
Jan 06, 2009 | 1.520 | 1.640 | 1.514 | 1.589 | 102,416,552 | +0.10(+6.98%) |
Jan 05, 2009 | 1.393 | 1.520 | 1.330 | 1.485 | 126,887,520 | +0.07(+4.88%) |
Jan 02, 2009 | 1.324 | 1.433 | 1.312 | 1.416 | 73,130,824 | +0.10(+7.42%) |
Jan 01, 2009 | 1.318 | 1.324 | 1.266 | 1.318 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.318 | 1.324 | 1.266 | 1.318 | 69,096,360 | +0.00(+0.00%) |
Dec 30, 2008 | 1.347 | 1.347 | 1.266 | 1.318 | 68,149,496 | +0.04(+3.15%) |
Dec 29, 2008 | 1.387 | 1.410 | 1.220 | 1.278 | 81,664,224 | -0.04(-3.06%) |
Dec 26, 2008 | 1.284 | 1.353 | 1.272 | 1.318 | 70,892,032 | +0.10(+8.53%) |
Dec 24, 2008 | 1.272 | 1.295 | 1.191 | 1.214 | 64,598,380 | -0.05(-3.65%) |
Dec 23, 2008 | 1.427 | 1.445 | 1.226 | 1.261 | 180,224,736 | -0.23(-15.44%) |
Dec 22, 2008 | 1.669 | 1.669 | 1.468 | 1.491 | 117,448,936 | -0.21(-12.20%) |
Dec 19, 2008 | 1.842 | 1.871 | 1.583 | 1.698 | 250,019,952 | +0.06(+3.87%) |
Dec 18, 2008 | 1.807 | 1.807 | 1.548 | 1.635 | 188,967,984 | -0.17(-9.55%) |
Dec 17, 2008 | 1.802 | 1.825 | 1.773 | 1.807 | 90,702,136 | +0.01(+0.32%) |
Dec 16, 2008 | 1.871 | 1.871 | 1.784 | 1.802 | 104,203,096 | -0.03(-1.57%) |
Dec 15, 2008 | 1.830 | 1.871 | 1.767 | 1.830 | 120,960,392 | +0.08(+4.61%) |
Dec 12, 2008 | 1.261 | 1.848 | 1.220 | 1.750 | 366,920,928 | +0.08(+4.83%) |
Dec 11, 2008 | 1.796 | 1.807 | 1.623 | 1.669 | 161,118,272 | -0.20(-10.77%) |
Dec 10, 2008 | 1.945 | 1.968 | 1.732 | 1.871 | 245,236,768 | +0.01(+0.62%) |
Dec 09, 2008 | 1.888 | 1.911 | 1.738 | 1.859 | 238,574,944 | -0.09(-4.44%) |
Dec 08, 2008 | 1.842 | 2.038 | 1.617 | 1.945 | 465,590,368 | +0.38(+24.26%) |
Dec 05, 2008 | 1.554 | 1.658 | 1.508 | 1.566 | 172,247,376 | +0.03(+2.26%) |
Dec 04, 2008 | 1.623 | 1.704 | 1.445 | 1.531 | 244,854,640 | -0.11(-6.67%) |
Dec 03, 2008 | 1.646 | 1.709 | 1.543 | 1.640 | 264,763,440 | +0.09(+5.56%) |
Dec 02, 2008 | 1.554 | 1.669 | 1.485 | 1.554 | 344,580,960 | +0.09(+5.88%) |