Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.615 | 1.632 | 1.496 | 1.496 | 80,575,192 | -0.07(-4.71%) |
Mar 30, 2009 | 1.552 | 1.638 | 1.353 | 1.570 | 112,377,216 | -0.10(-6.12%) |
Mar 26, 2009 | 1.649 | 1.672 | 1.598 | 1.672 | 68,153,544 | +0.10(+6.14%) |
Mar 25, 2009 | 1.649 | 1.700 | 1.570 | 1.575 | 90,358,016 | -0.05(-3.15%) |
Mar 24, 2009 | 1.609 | 1.678 | 1.570 | 1.626 | 71,242,000 | -0.02(-1.38%) |
Mar 23, 2009 | 1.592 | 1.649 | 1.592 | 1.649 | 79,624,728 | +0.09(+5.45%) |
Mar 20, 2009 | 1.535 | 1.564 | 1.433 | 1.564 | 100,666,464 | +0.10(+6.59%) |
Mar 19, 2009 | 1.575 | 1.581 | 1.297 | 1.467 | 107,693,040 | +0.06(+4.60%) |
Mar 18, 2009 | 1.297 | 1.507 | 1.297 | 1.403 | 163,142,832 | +0.11(+8.18%) |
Mar 17, 2009 | 1.234 | 1.308 | 1.200 | 1.297 | 75,940,208 | +0.10(+8.57%) |
Mar 16, 2009 | 1.297 | 1.308 | 1.189 | 1.194 | 77,717,336 | -0.05(-4.11%) |
Mar 13, 2009 | 1.245 | 1.280 | 1.206 | 1.245 | 0 | +0.05(+4.29%) |
Mar 12, 2009 | 1.126 | 1.194 | 1.126 | 1.194 | 82,054,616 | +0.08(+7.14%) |
Mar 11, 2009 | 1.086 | 1.137 | 1.063 | 1.115 | 76,509,224 | +0.06(+5.95%) |
Mar 10, 2009 | 1.052 | 1.075 | 1.029 | 1.052 | 54,770,204 | +0.06(+6.32%) |
Mar 09, 2009 | 1.012 | 1.052 | 0.9667 | 0.9895 | 56,705,428 | +0.02(+2.35%) |
Mar 06, 2009 | 1.041 | 1.086 | 0.9383 | 0.9667 | 0 | -0.06(-6.08%) |
Mar 05, 2009 | 0.9952 | 1.137 | 0.9838 | 1.029 | 83,490,704 | -0.03(-3.21%) |
Mar 04, 2009 | 1.080 | 1.080 | 1.041 | 1.063 | 39,271,792 | +0.00(+0.00%) |
Mar 02, 2009 | 1.086 | 1.103 | 1.041 | 1.063 | 34,450,912 | -0.07(-6.50%) |
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%) |