Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.086 | 1.143 | 1.083 | 1.143 | 929,343 | +0.07(+6.76%) |
Mar 30, 2009 | 1.067 | 1.096 | 1.067 | 1.071 | 809,223 | -0.08(-7.10%) |
Mar 26, 2009 | 1.165 | 1.165 | 1.134 | 1.152 | 1,236,929 | +0.03(+2.23%) |
Mar 25, 2009 | 1.121 | 1.149 | 1.108 | 1.127 | 947,680 | +0.01(+0.85%) |
Mar 24, 2009 | 1.096 | 1.140 | 1.096 | 1.118 | 783,629 | -0.01(-0.84%) |
Mar 23, 2009 | 1.118 | 1.143 | 1.108 | 1.127 | 1,671,759 | +0.09(+9.15%) |
Mar 20, 2009 | 1.064 | 1.077 | 1.033 | 1.033 | 667,717 | -0.04(-4.09%) |
Mar 19, 2009 | 1.080 | 1.108 | 1.067 | 1.077 | 941,115 | +0.01(+1.18%) |
Mar 18, 2009 | 1.001 | 1.089 | 1.001 | 1.064 | 967,799 | +0.03(+3.05%) |
Mar 17, 2009 | 1.008 | 1.039 | 0.9982 | 1.033 | 625,710 | +0.02(+2.43%) |
Mar 16, 2009 | 1.017 | 1.052 | 1.008 | 1.008 | 949,712 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9824 | 1.017 | 0.9761 | 0.9919 | 0 | +0.03(+2.61%) |
Mar 12, 2009 | 0.9226 | 0.9824 | 0.9163 | 0.9667 | 828,986 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9289 | 0.9509 | 0.8943 | 0.9226 | 1,253,729 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8817 | 0.9541 | 0.8817 | 0.9541 | 1,749,475 | +0.09(+9.78%) |
Mar 09, 2009 | 0.8754 | 0.8974 | 0.8565 | 0.8691 | 1,901,906 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9509 | 0.9824 | 0.8502 | 0.9081 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9824 | 0.9923 | 0.9446 | 0.9478 | 882,905 | -0.09(-8.23%) |
Mar 04, 2009 | 1.023 | 1.061 | 1.001 | 1.033 | 946,406 | -0.00(-0.30%) |
Mar 02, 2009 | 1.089 | 1.102 | 1.010 | 1.036 | 1,659,205 | -0.16(-13.42%) |
Feb 27, 2009 | 1.074 | 1.197 | 1.067 | 1.197 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.197 | 1.215 | 1.174 | 1.179 | 1,414,332 | +0.02(+1.77%) |
Feb 25, 2009 | 1.134 | 1.178 | 1.089 | 1.159 | 1,033,596 | +0.01(+0.55%) |
Feb 24, 2009 | 1.058 | 1.159 | 1.042 | 1.152 | 1,612,568 | +0.09(+8.43%) |
Feb 23, 2009 | 1.181 | 1.206 | 1.052 | 1.063 | 1,368,927 | -0.10(-8.77%) |
Feb 20, 2009 | 1.140 | 1.165 | 1.039 | 1.165 | 2,110,908 | -0.03(-2.12%) |
Feb 19, 2009 | 1.278 | 1.288 | 1.187 | 1.190 | 1,180,726 | -0.10(-7.58%) |
Feb 18, 2009 | 1.326 | 1.326 | 1.260 | 1.288 | 1,300,624 | -0.03(-2.62%) |
Feb 17, 2009 | 1.367 | 1.370 | 1.278 | 1.322 | 1,017,345 | -0.08(-5.41%) |
Feb 13, 2009 | 1.382 | 1.417 | 1.382 | 1.398 | 741,876 | -0.00(-0.22%) |
Feb 12, 2009 | 1.411 | 1.430 | 1.370 | 1.401 | 1,068,105 | -0.02(-1.11%) |
Feb 11, 2009 | 1.414 | 1.433 | 1.404 | 1.417 | 634,625 | -0.01(-0.66%) |
Feb 10, 2009 | 1.458 | 1.467 | 1.407 | 1.426 | 742,810 | -0.04(-2.58%) |
Feb 09, 2009 | 1.445 | 1.486 | 1.445 | 1.464 | 620,953 | +0.00(+0.22%) |
Feb 06, 2009 | 1.411 | 1.477 | 1.411 | 1.461 | 766,041 | +0.05(+3.34%) |
Feb 05, 2009 | 1.385 | 1.417 | 1.357 | 1.414 | 706,049 | +0.00(+0.00%) |
Feb 04, 2009 | 1.417 | 1.461 | 1.401 | 1.414 | 1,066,523 | -0.01(-0.66%) |
Feb 03, 2009 | 1.398 | 1.426 | 1.395 | 1.423 | 712,128 | +0.02(+1.35%) |
Feb 02, 2009 | 1.411 | 1.417 | 1.382 | 1.404 | 568,507 | -0.03(-2.41%) |
Jan 30, 2009 | 1.430 | 1.461 | 1.411 | 1.439 | 0 | -0.01(-0.65%) |
Jan 29, 2009 | 1.489 | 1.505 | 1.442 | 1.448 | 603,568 | -0.07(-4.76%) |
Jan 28, 2009 | 1.470 | 1.581 | 1.470 | 1.521 | 1,241,502 | +0.08(+5.34%) |
Jan 27, 2009 | 1.430 | 1.452 | 1.407 | 1.444 | 858,410 | +0.04(+2.99%) |
Jan 26, 2009 | 1.389 | 1.433 | 1.389 | 1.402 | 543,472 | +0.00(+0.28%) |
Jan 23, 2009 | 1.370 | 1.411 | 1.354 | 1.398 | 465,406 | -0.00(-0.24%) |
Jan 22, 2009 | 1.423 | 1.423 | 1.382 | 1.401 | 746,592 | -0.03(-2.20%) |
Jan 21, 2009 | 1.367 | 1.433 | 1.367 | 1.433 | 759,613 | +0.06(+4.55%) |
Jan 20, 2009 | 1.442 | 1.452 | 1.370 | 1.370 | 871,133 | -0.12(-8.19%) |
Jan 16, 2009 | 1.496 | 1.499 | 1.441 | 1.493 | 685,660 | +0.05(+3.72%) |
Jan 15, 2009 | 1.436 | 1.455 | 1.338 | 1.439 | 1,440,589 | -0.01(-0.87%) |
Jan 14, 2009 | 1.480 | 1.496 | 1.417 | 1.452 | 1,000,453 | -0.07(-4.56%) |
Jan 13, 2009 | 1.511 | 1.537 | 1.511 | 1.521 | 711,432 | -0.01(-0.82%) |
Jan 12, 2009 | 1.540 | 1.593 | 1.520 | 1.533 | 1,135,207 | -0.04(-2.60%) |
Jan 09, 2009 | 1.527 | 1.600 | 1.527 | 1.574 | 821,853 | +0.03(+2.04%) |
Jan 08, 2009 | 1.452 | 1.543 | 1.436 | 1.543 | 673,891 | +0.03(+2.30%) |
Jan 07, 2009 | 1.496 | 1.555 | 1.496 | 1.508 | 917,201 | -0.04(-2.64%) |
Jan 06, 2009 | 1.565 | 1.584 | 1.537 | 1.549 | 1,200,019 | -0.01(-0.81%) |
Jan 05, 2009 | 1.515 | 1.581 | 1.493 | 1.562 | 1,543,922 | +0.04(+2.69%) |
Jan 02, 2009 | 1.439 | 1.524 | 1.436 | 1.521 | 0 | +0.07(+5.00%) |