Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 0.9710 | 0.9710 | 0.9292 | 0.9552 | 0 | -0.02(-2.45%) |
Jan 29, 2009 | 1.000 | 1.006 | 0.9734 | 0.9792 | 15,602,800 | -0.03(-2.82%) |
Jan 28, 2009 | 0.9900 | 1.019 | 0.9802 | 1.008 | 30,919,100 | +0.05(+4.76%) |
Jan 27, 2009 | 0.9854 | 0.9972 | 0.9520 | 0.9618 | 18,166,250 | -0.01(-1.03%) |
Jan 26, 2009 | 0.9778 | 0.9940 | 0.9436 | 0.9718 | 21,490,450 | -0.01(-0.74%) |
Jan 23, 2009 | 0.9710 | 1.003 | 0.9620 | 0.9790 | 22,281,250 | -0.00(-0.35%) |
Jan 22, 2009 | 0.9846 | 1.020 | 0.9728 | 0.9824 | 26,743,600 | -0.02(-2.35%) |
Jan 21, 2009 | 1.010 | 1.020 | 0.9702 | 1.006 | 15,556,800 | +0.01(+1.41%) |
Jan 20, 2009 | 1.058 | 1.058 | 0.9798 | 0.9920 | 21,401,100 | -0.07(-6.50%) |
Jan 16, 2009 | 1.060 | 1.073 | 1.030 | 1.061 | 22,901,200 | +0.03(+3.05%) |
Jan 15, 2009 | 1.000 | 1.047 | 0.9666 | 1.030 | 25,138,400 | +0.03(+3.02%) |
Jan 14, 2009 | 1.025 | 1.030 | 0.9824 | 0.9994 | 29,671,500 | -0.05(-4.38%) |
Jan 13, 2009 | 1.073 | 1.076 | 1.023 | 1.045 | 21,817,900 | -0.04(-3.72%) |
Jan 12, 2009 | 1.068 | 1.111 | 1.053 | 1.086 | 31,029,150 | +0.02(+1.63%) |
Jan 09, 2009 | 1.142 | 1.148 | 1.067 | 1.068 | 27,152,800 | -0.08(-6.72%) |
Jan 08, 2009 | 1.137 | 1.156 | 1.097 | 1.145 | 30,916,500 | -0.02(-2.14%) |
Jan 07, 2009 | 1.192 | 1.198 | 1.162 | 1.170 | 33,653,000 | -0.04(-3.10%) |
Jan 06, 2009 | 1.270 | 1.271 | 1.197 | 1.208 | 32,923,300 | -0.04(-3.47%) |
Jan 05, 2009 | 1.294 | 1.297 | 1.226 | 1.251 | 30,324,550 | -0.03(-2.48%) |
Jan 02, 2009 | 1.238 | 1.290 | 1.208 | 1.283 | 0 | +0.04(+3.48%) |
Jan 01, 2009 | 1.240 | 1.265 | 1.221 | 1.240 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.240 | 1.265 | 1.221 | 1.240 | 22,171,800 | +0.03(+2.29%) |
Dec 30, 2008 | 1.159 | 1.217 | 1.154 | 1.212 | 25,646,800 | +0.06(+5.67%) |
Dec 29, 2008 | 1.168 | 1.168 | 1.121 | 1.147 | 21,864,300 | -0.02(-1.61%) |
Dec 26, 2008 | 1.180 | 1.209 | 1.151 | 1.166 | 13,483,400 | -0.01(-0.78%) |
Dec 24, 2008 | 1.193 | 1.208 | 1.168 | 1.175 | 13,652,400 | -0.01(-0.76%) |
Dec 23, 2008 | 1.265 | 1.268 | 1.170 | 1.184 | 28,625,150 | -0.08(-6.51%) |
Dec 22, 2008 | 1.280 | 1.280 | 1.230 | 1.266 | 32,170,100 | -0.01(-0.71%) |
Dec 19, 2008 | 1.272 | 1.324 | 1.265 | 1.275 | 40,830,200 | -0.01(-0.50%) |
Dec 18, 2008 | 1.303 | 1.358 | 1.260 | 1.282 | 34,225,352 | -0.01(-0.85%) |
Dec 17, 2008 | 1.208 | 1.321 | 1.181 | 1.293 | 39,269,852 | +0.07(+6.07%) |
Dec 16, 2008 | 1.150 | 1.220 | 1.139 | 1.219 | 26,993,800 | +0.09(+7.67%) |
Dec 15, 2008 | 1.158 | 1.165 | 1.106 | 1.132 | 16,497,300 | -0.02(-1.53%) |
Dec 12, 2008 | 1.078 | 1.169 | 1.068 | 1.149 | 18,931,050 | +0.05(+4.40%) |
Dec 11, 2008 | 1.170 | 1.183 | 1.066 | 1.101 | 17,280,800 | -0.08(-6.55%) |
Dec 10, 2008 | 1.084 | 1.190 | 1.084 | 1.178 | 33,496,650 | +0.11(+10.32%) |
Dec 09, 2008 | 1.129 | 1.146 | 1.054 | 1.068 | 18,259,350 | -0.07(-6.13%) |
Dec 08, 2008 | 1.065 | 1.161 | 1.065 | 1.138 | 27,005,200 | +0.08(+7.14%) |
Dec 05, 2008 | 1.004 | 1.064 | 0.9820 | 1.062 | 19,860,400 | +0.05(+4.61%) |
Dec 04, 2008 | 0.9704 | 1.035 | 0.9636 | 1.015 | 24,918,600 | +0.03(+3.34%) |
Dec 03, 2008 | 0.9600 | 0.9998 | 0.9050 | 0.9824 | 30,277,150 | +0.06(+6.97%) |
Dec 02, 2008 | 0.9200 | 0.9728 | 0.9048 | 0.9184 | 23,175,200 | +0.01(+0.64%) |
Dec 01, 2008 | 0.9618 | 0.9752 | 0.9080 | 0.9126 | 17,723,000 | -0.08(-7.97%) |
Nov 28, 2008 | 0.9510 | 0.9976 | 0.9442 | 0.9916 | 7,458,800 | +0.03(+3.12%) |
Nov 26, 2008 | 0.8806 | 0.9686 | 0.8564 | 0.9616 | 17,193,350 | +0.07(+7.32%) |
Nov 25, 2008 | 0.8760 | 0.8980 | 0.8522 | 0.8960 | 21,075,150 | +0.04(+5.14%) |
Nov 24, 2008 | 0.7938 | 0.8774 | 0.7816 | 0.8522 | 20,355,050 | +0.07(+8.42%) |
Nov 21, 2008 | 0.7882 | 0.8000 | 0.7372 | 0.7860 | 28,914,750 | +0.01(+1.58%) |
Nov 20, 2008 | 0.8012 | 0.8326 | 0.7710 | 0.7738 | 18,599,450 | -0.04(-4.94%) |
Nov 19, 2008 | 0.8808 | 0.8808 | 0.8050 | 0.8140 | 16,981,300 | -0.06(-7.27%) |
Nov 18, 2008 | 0.8828 | 0.8998 | 0.8306 | 0.8778 | 17,730,650 | -0.01(-0.57%) |
Nov 17, 2008 | 0.8812 | 0.9078 | 0.8718 | 0.8828 | 13,620,500 | -0.00(-0.41%) |
Nov 14, 2008 | 0.8790 | 0.9098 | 0.8470 | 0.8864 | 20,413,250 | -0.01(-1.16%) |
Nov 13, 2008 | 0.8476 | 0.9046 | 0.8186 | 0.8968 | 28,930,600 | +0.05(+6.26%) |
Nov 12, 2008 | 0.8710 | 0.8878 | 0.8364 | 0.8440 | 28,414,050 | -0.05(-5.55%) |
Nov 11, 2008 | 0.9008 | 0.9144 | 0.8788 | 0.8936 | 34,906,000 | -0.02(-1.65%) |
Nov 10, 2008 | 0.9928 | 1.000 | 0.8914 | 0.9086 | 22,583,100 | -0.06(-6.46%) |
Nov 07, 2008 | 0.9834 | 0.9904 | 0.9534 | 0.9714 | 7,476,800 | -0.00(-0.16%) |
Nov 06, 2008 | 0.9718 | 1.009 | 0.9606 | 0.9730 | 8,041,950 | +0.00(+0.12%) |
Nov 05, 2008 | 1.012 | 1.022 | 0.9710 | 0.9718 | 6,496,700 | -0.04(-3.99%) |
Nov 04, 2008 | 0.9854 | 1.064 | 0.9842 | 1.012 | 18,944,800 | +0.03(+3.24%) |