Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.635 | 1.652 | 1.514 | 1.514 | 79,608,296 | -0.07(-4.71%) |
Mar 30, 2009 | 1.571 | 1.658 | 1.370 | 1.589 | 111,028,688 | -0.10(-6.12%) |
Mar 26, 2009 | 1.669 | 1.692 | 1.617 | 1.692 | 67,335,704 | +0.10(+6.14%) |
Mar 25, 2009 | 1.669 | 1.721 | 1.589 | 1.594 | 89,273,720 | -0.05(-3.15%) |
Mar 24, 2009 | 1.629 | 1.698 | 1.589 | 1.646 | 70,387,096 | -0.02(-1.38%) |
Mar 23, 2009 | 1.612 | 1.669 | 1.612 | 1.669 | 78,669,232 | +0.09(+5.45%) |
Mar 20, 2009 | 1.554 | 1.583 | 1.450 | 1.583 | 99,458,472 | +0.10(+6.59%) |
Mar 19, 2009 | 1.594 | 1.600 | 1.312 | 1.485 | 106,400,720 | +0.07(+4.60%) |
Mar 18, 2009 | 1.312 | 1.525 | 1.312 | 1.420 | 161,185,120 | +0.11(+8.18%) |
Mar 17, 2009 | 1.249 | 1.324 | 1.214 | 1.312 | 75,028,920 | +0.10(+8.57%) |
Mar 16, 2009 | 1.312 | 1.324 | 1.203 | 1.209 | 76,784,728 | -0.05(-4.11%) |
Mar 13, 2009 | 1.261 | 1.295 | 1.220 | 1.261 | 0 | +0.05(+4.29%) |
Mar 12, 2009 | 1.140 | 1.209 | 1.140 | 1.209 | 81,069,960 | +0.08(+7.14%) |
Mar 11, 2009 | 1.099 | 1.151 | 1.076 | 1.128 | 75,591,112 | +0.06(+5.95%) |
Mar 10, 2009 | 1.065 | 1.088 | 1.042 | 1.065 | 54,112,964 | +0.06(+6.32%) |
Mar 09, 2009 | 1.025 | 1.065 | 0.9785 | 1.002 | 56,024,964 | +0.02(+2.35%) |
Mar 06, 2009 | 1.053 | 1.099 | 0.9497 | 0.9785 | 0 | -0.06(-6.08%) |
Mar 05, 2009 | 1.007 | 1.151 | 0.9958 | 1.042 | 82,488,816 | -0.03(-3.21%) |
Mar 04, 2009 | 1.094 | 1.094 | 1.053 | 1.076 | 38,800,532 | +0.00(+0.00%) |
Mar 02, 2009 | 1.099 | 1.117 | 1.053 | 1.076 | 34,037,500 | -0.07(-6.50%) |
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%) |