Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.108 | 1.131 | 1.098 | 1.117 | 0 | -0.02(-2.12%) |
Feb 26, 2009 | 1.167 | 1.180 | 1.141 | 1.141 | 89,327 | +0.00(+0.33%) |
Feb 25, 2009 | 1.150 | 1.154 | 1.102 | 1.137 | 216,661 | -0.04(-3.32%) |
Feb 24, 2009 | 1.115 | 1.193 | 1.100 | 1.177 | 468,760 | +0.08(+7.30%) |
Feb 23, 2009 | 1.163 | 1.163 | 1.096 | 1.096 | 455,422 | -0.07(-6.06%) |
Feb 20, 2009 | 1.175 | 1.184 | 1.141 | 1.167 | 0 | -0.03(-2.79%) |
Feb 19, 2009 | 1.240 | 1.251 | 1.197 | 1.201 | 211,004 | -0.01(-0.92%) |
Feb 18, 2009 | 1.210 | 1.238 | 1.201 | 1.212 | 324,317 | -0.02(-1.81%) |
Feb 17, 2009 | 1.242 | 1.242 | 1.210 | 1.234 | 222,145 | -0.07(-5.42%) |
Feb 13, 2009 | 1.305 | 1.316 | 1.296 | 1.305 | 165,263 | -0.01(-0.43%) |
Feb 12, 2009 | 1.301 | 1.320 | 1.284 | 1.311 | 347,250 | -0.03(-2.22%) |
Feb 11, 2009 | 1.338 | 1.361 | 1.318 | 1.340 | 257,105 | +0.03(+2.13%) |
Feb 10, 2009 | 1.374 | 1.379 | 1.307 | 1.312 | 164,989 | -0.07(-5.24%) |
Feb 09, 2009 | 1.387 | 1.396 | 1.376 | 1.385 | 169,319 | -0.01(-0.67%) |
Feb 06, 2009 | 1.359 | 1.398 | 1.351 | 1.394 | 112,136 | +0.06(+4.61%) |
Feb 05, 2009 | 1.275 | 1.333 | 1.275 | 1.333 | 262,789 | +0.06(+4.37%) |
Feb 04, 2009 | 1.299 | 1.316 | 1.277 | 1.277 | 299,886 | -0.01(-1.01%) |
Feb 03, 2009 | 1.247 | 1.299 | 1.234 | 1.290 | 447,622 | +0.06(+5.00%) |
Feb 02, 2009 | 1.212 | 1.229 | 1.209 | 1.229 | 313,187 | -0.01(-1.05%) |
Jan 30, 2009 | 1.253 | 1.273 | 1.242 | 1.242 | 0 | -0.02(-1.33%) |
Jan 29, 2009 | 1.288 | 1.288 | 1.258 | 1.258 | 474,524 | -0.05(-4.11%) |
Jan 28, 2009 | 1.305 | 1.333 | 1.301 | 1.312 | 1,056,979 | +0.04(+3.37%) |
Jan 27, 2009 | 1.257 | 1.270 | 1.238 | 1.270 | 697,400 | +0.03(+2.09%) |
Jan 26, 2009 | 1.242 | 1.257 | 1.236 | 1.244 | 489,651 | +0.01(+0.75%) |
Jan 23, 2009 | 1.197 | 1.236 | 1.184 | 1.234 | 459,435 | -0.01(-0.45%) |
Jan 22, 2009 | 1.238 | 1.253 | 1.210 | 1.240 | 295,600 | -0.04(-3.20%) |
Jan 21, 2009 | 1.230 | 1.281 | 1.210 | 1.281 | 420,623 | +0.07(+5.52%) |
Jan 20, 2009 | 1.249 | 1.253 | 1.214 | 1.214 | 392,410 | -0.09(-6.99%) |
Jan 16, 2009 | 1.322 | 1.322 | 1.277 | 1.305 | 0 | +0.01(+0.86%) |
Jan 15, 2009 | 1.296 | 1.303 | 1.264 | 1.294 | 447,579 | +0.01(+0.43%) |
Jan 14, 2009 | 1.305 | 1.305 | 1.277 | 1.288 | 478,730 | -0.07(-4.94%) |
Jan 13, 2009 | 1.361 | 1.365 | 1.329 | 1.355 | 885,505 | -0.03(-2.15%) |
Jan 12, 2009 | 1.430 | 1.430 | 1.383 | 1.385 | 332,918 | -0.05(-3.50%) |
Jan 09, 2009 | 1.504 | 1.519 | 1.435 | 1.435 | 544,003 | -0.08(-5.28%) |
Jan 08, 2009 | 1.508 | 1.525 | 1.500 | 1.515 | 600,353 | -0.01(-0.42%) |
Jan 07, 2009 | 1.519 | 1.551 | 1.508 | 1.522 | 282,508 | -0.04(-2.57%) |
Jan 06, 2009 | 1.554 | 1.579 | 1.536 | 1.562 | 566,199 | +0.02(+1.26%) |
Jan 05, 2009 | 1.549 | 1.564 | 1.517 | 1.542 | 386,716 | -0.03(-2.06%) |
Jan 02, 2009 | 1.493 | 1.580 | 1.493 | 1.575 | 0 | +0.08(+5.62%) |
Jan 01, 2009 | 1.478 | 1.497 | 1.456 | 1.491 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.478 | 1.497 | 1.456 | 1.491 | 488,163 | +0.01(+0.50%) |
Dec 30, 2008 | 1.405 | 1.484 | 1.402 | 1.484 | 737,093 | +0.10(+7.41%) |
Dec 29, 2008 | 1.383 | 1.396 | 1.370 | 1.381 | 266,731 | +0.02(+1.37%) |
Dec 26, 2008 | 1.322 | 1.381 | 1.309 | 1.363 | 0 | +0.04(+3.39%) |
Dec 24, 2008 | 1.305 | 1.318 | 1.305 | 1.318 | 96,837 | +0.01(+1.14%) |
Dec 23, 2008 | 1.314 | 1.322 | 1.303 | 1.303 | 186,009 | +0.02(+1.60%) |
Dec 22, 2008 | 1.305 | 1.305 | 1.281 | 1.283 | 193,465 | -0.03(-2.20%) |
Dec 19, 2008 | 1.284 | 1.320 | 1.284 | 1.311 | 399,447 | +0.04(+2.85%) |
Dec 18, 2008 | 1.284 | 1.301 | 1.268 | 1.275 | 485,617 | +0.02(+1.48%) |
Dec 17, 2008 | 1.244 | 1.277 | 1.242 | 1.257 | 356,419 | +0.01(+0.45%) |
Dec 16, 2008 | 1.212 | 1.251 | 1.210 | 1.251 | 635,985 | +0.07(+5.83%) |
Dec 15, 2008 | 1.210 | 1.210 | 1.182 | 1.182 | 436,083 | +0.01(+0.95%) |
Dec 12, 2008 | 1.137 | 1.182 | 1.137 | 1.171 | 0 | +0.00(+0.32%) |
Dec 11, 2008 | 1.204 | 1.210 | 1.165 | 1.167 | 159,123 | -0.05(-4.13%) |
Dec 10, 2008 | 1.217 | 1.221 | 1.193 | 1.217 | 357,483 | +0.03(+2.51%) |
Dec 09, 2008 | 1.208 | 1.227 | 1.188 | 1.188 | 389,784 | -0.02(-1.85%) |
Dec 08, 2008 | 1.206 | 1.221 | 1.184 | 1.210 | 634,910 | +0.06(+5.01%) |
Dec 05, 2008 | 1.149 | 1.160 | 1.121 | 1.152 | 0 | -0.01(-0.64%) |
Dec 04, 2008 | 1.182 | 1.188 | 1.143 | 1.160 | 327,616 | -0.04(-3.56%) |
Dec 03, 2008 | 1.178 | 1.203 | 1.156 | 1.203 | 482,044 | +0.02(+1.57%) |
Dec 02, 2008 | 1.180 | 1.191 | 1.160 | 1.184 | 499,009 | +0.04(+3.25%) |