Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.074 | 1.197 | 1.068 | 1.197 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.197 | 1.216 | 1.175 | 1.180 | 1,413,944 | +0.02(+1.77%) |
Feb 25, 2009 | 1.134 | 1.178 | 1.090 | 1.159 | 1,033,313 | +0.01(+0.55%) |
Feb 24, 2009 | 1.058 | 1.159 | 1.043 | 1.153 | 1,612,126 | +0.09(+8.43%) |
Feb 23, 2009 | 1.181 | 1.206 | 1.052 | 1.063 | 1,368,552 | -0.10(-8.77%) |
Feb 20, 2009 | 1.140 | 1.165 | 1.039 | 1.165 | 2,110,330 | -0.03(-2.12%) |
Feb 19, 2009 | 1.279 | 1.288 | 1.187 | 1.191 | 1,180,403 | -0.10(-7.58%) |
Feb 18, 2009 | 1.326 | 1.326 | 1.260 | 1.288 | 1,300,268 | -0.03(-2.62%) |
Feb 17, 2009 | 1.367 | 1.370 | 1.279 | 1.323 | 1,017,067 | -0.08(-5.41%) |
Feb 13, 2009 | 1.383 | 1.417 | 1.383 | 1.398 | 741,673 | -0.00(-0.22%) |
Feb 12, 2009 | 1.411 | 1.430 | 1.370 | 1.402 | 1,067,812 | -0.02(-1.11%) |
Feb 11, 2009 | 1.414 | 1.433 | 1.405 | 1.417 | 634,451 | -0.01(-0.66%) |
Feb 10, 2009 | 1.458 | 1.468 | 1.408 | 1.427 | 742,606 | -0.04(-2.58%) |
Feb 09, 2009 | 1.446 | 1.487 | 1.446 | 1.465 | 620,783 | +0.00(+0.22%) |
Feb 06, 2009 | 1.411 | 1.477 | 1.411 | 1.461 | 765,831 | +0.05(+3.34%) |
Feb 05, 2009 | 1.386 | 1.417 | 1.357 | 1.414 | 705,856 | +0.00(+0.00%) |
Feb 04, 2009 | 1.417 | 1.461 | 1.402 | 1.414 | 1,066,231 | -0.01(-0.66%) |
Feb 03, 2009 | 1.398 | 1.427 | 1.395 | 1.424 | 711,933 | +0.02(+1.35%) |
Feb 02, 2009 | 1.411 | 1.417 | 1.383 | 1.405 | 568,351 | -0.03(-2.41%) |
Jan 30, 2009 | 1.430 | 1.461 | 1.411 | 1.439 | 0 | -0.01(-0.65%) |
Jan 29, 2009 | 1.490 | 1.506 | 1.443 | 1.449 | 603,403 | -0.07(-4.76%) |
Jan 28, 2009 | 1.471 | 1.581 | 1.471 | 1.521 | 1,241,162 | +0.08(+5.34%) |
Jan 27, 2009 | 1.430 | 1.452 | 1.408 | 1.444 | 858,175 | +0.04(+2.99%) |
Jan 26, 2009 | 1.389 | 1.433 | 1.389 | 1.402 | 543,323 | +0.00(+0.28%) |
Jan 23, 2009 | 1.370 | 1.411 | 1.354 | 1.398 | 465,279 | -0.00(-0.24%) |
Jan 22, 2009 | 1.424 | 1.424 | 1.383 | 1.402 | 746,388 | -0.03(-2.20%) |
Jan 21, 2009 | 1.367 | 1.433 | 1.367 | 1.433 | 759,405 | +0.06(+4.55%) |
Jan 20, 2009 | 1.443 | 1.452 | 1.370 | 1.371 | 870,894 | -0.12(-8.19%) |
Jan 16, 2009 | 1.496 | 1.499 | 1.441 | 1.493 | 685,473 | +0.05(+3.72%) |
Jan 15, 2009 | 1.436 | 1.455 | 1.339 | 1.439 | 1,440,195 | -0.01(-0.87%) |
Jan 14, 2009 | 1.480 | 1.496 | 1.417 | 1.452 | 1,000,179 | -0.07(-4.55%) |
Jan 13, 2009 | 1.512 | 1.537 | 1.512 | 1.521 | 711,238 | -0.01(-0.82%) |
Jan 12, 2009 | 1.540 | 1.594 | 1.521 | 1.534 | 1,134,896 | -0.04(-2.60%) |
Jan 09, 2009 | 1.528 | 1.600 | 1.528 | 1.575 | 821,628 | +0.03(+2.04%) |
Jan 08, 2009 | 1.452 | 1.543 | 1.436 | 1.543 | 673,706 | +0.03(+2.30%) |
Jan 07, 2009 | 1.496 | 1.556 | 1.496 | 1.509 | 916,950 | -0.04(-2.64%) |
Jan 06, 2009 | 1.565 | 1.584 | 1.537 | 1.550 | 1,199,691 | -0.01(-0.81%) |
Jan 05, 2009 | 1.515 | 1.581 | 1.493 | 1.562 | 1,543,499 | +0.04(+2.69%) |
Jan 02, 2009 | 1.439 | 1.524 | 1.436 | 1.521 | 0 | +0.07(+5.00%) |
Jan 01, 2009 | 1.402 | 1.487 | 1.402 | 1.449 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.402 | 1.487 | 1.402 | 1.449 | 1,799,453 | +0.06(+4.07%) |
Dec 30, 2008 | 1.326 | 1.455 | 1.326 | 1.392 | 1,660,808 | +0.05(+3.76%) |
Dec 29, 2008 | 1.332 | 1.348 | 1.326 | 1.342 | 1,164,471 | +0.01(+0.71%) |
Dec 26, 2008 | 1.307 | 1.361 | 1.307 | 1.332 | 827,003 | +0.00(+0.24%) |
Dec 24, 2008 | 1.291 | 1.339 | 1.263 | 1.329 | 739,409 | +0.04(+2.93%) |
Dec 23, 2008 | 1.276 | 1.304 | 1.250 | 1.291 | 1,067,339 | +0.02(+1.23%) |
Dec 22, 2008 | 1.228 | 1.276 | 1.228 | 1.276 | 1,179,495 | +0.05(+4.38%) |
Dec 19, 2008 | 1.153 | 1.244 | 1.153 | 1.222 | 1,489,941 | +0.07(+6.01%) |
Dec 18, 2008 | 1.118 | 1.197 | 1.106 | 1.153 | 1,818,033 | +0.01(+0.83%) |
Dec 17, 2008 | 1.121 | 1.175 | 1.118 | 1.143 | 1,392,348 | -0.04(-3.20%) |
Dec 16, 2008 | 1.080 | 1.194 | 1.080 | 1.181 | 1,700,244 | +0.07(+6.23%) |
Dec 15, 2008 | 1.131 | 1.150 | 1.087 | 1.112 | 1,096,933 | -0.06(-4.85%) |
Dec 12, 2008 | 1.102 | 1.183 | 1.102 | 1.169 | 1,140,271 | +0.00(+0.27%) |
Dec 11, 2008 | 1.065 | 1.172 | 1.043 | 1.165 | 1,113,475 | -0.04(-3.65%) |
Dec 10, 2008 | 1.175 | 1.213 | 1.150 | 1.209 | 1,161,487 | +0.03(+2.40%) |
Dec 09, 2008 | 1.150 | 1.197 | 1.134 | 1.181 | 883,889 | -0.03(-2.60%) |
Dec 08, 2008 | 1.197 | 1.244 | 1.175 | 1.213 | 1,327,712 | +0.01(+0.52%) |
Dec 05, 2008 | 1.150 | 1.206 | 1.134 | 1.206 | 1,209,670 | +0.05(+4.08%) |
Dec 04, 2008 | 1.150 | 1.209 | 1.150 | 1.159 | 1,907,462 | -0.04(-3.16%) |
Dec 03, 2008 | 1.146 | 1.260 | 1.143 | 1.197 | 848,942 | -0.17(-12.64%) |
Dec 02, 2008 | 1.159 | 1.370 | 1.134 | 1.370 | 810,840 | +0.23(+19.83%) |