Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.256 | 1.277 | 1.245 | 1.245 | 0 | -0.02(-1.33%) |
Jan 29, 2009 | 1.292 | 1.292 | 1.261 | 1.262 | 473,223 | -0.05(-4.11%) |
Jan 28, 2009 | 1.309 | 1.336 | 1.305 | 1.316 | 1,054,082 | +0.04(+3.37%) |
Jan 27, 2009 | 1.260 | 1.273 | 1.241 | 1.273 | 695,489 | +0.03(+2.09%) |
Jan 26, 2009 | 1.245 | 1.260 | 1.239 | 1.247 | 488,309 | +0.01(+0.75%) |
Jan 23, 2009 | 1.200 | 1.239 | 1.187 | 1.238 | 458,175 | -0.01(-0.45%) |
Jan 22, 2009 | 1.241 | 1.256 | 1.213 | 1.243 | 294,789 | -0.04(-3.20%) |
Jan 21, 2009 | 1.234 | 1.284 | 1.213 | 1.284 | 419,470 | +0.07(+5.52%) |
Jan 20, 2009 | 1.253 | 1.256 | 1.217 | 1.217 | 391,335 | -0.09(-6.99%) |
Jan 16, 2009 | 1.325 | 1.325 | 1.281 | 1.309 | 0 | +0.01(+0.86%) |
Jan 15, 2009 | 1.299 | 1.307 | 1.267 | 1.297 | 446,352 | +0.01(+0.43%) |
Jan 14, 2009 | 1.309 | 1.309 | 1.281 | 1.292 | 477,418 | -0.07(-4.94%) |
Jan 13, 2009 | 1.365 | 1.368 | 1.333 | 1.359 | 883,078 | -0.03(-2.15%) |
Jan 12, 2009 | 1.434 | 1.434 | 1.387 | 1.389 | 332,005 | -0.05(-3.50%) |
Jan 09, 2009 | 1.508 | 1.523 | 1.439 | 1.439 | 542,512 | -0.08(-5.28%) |
Jan 08, 2009 | 1.512 | 1.529 | 1.505 | 1.519 | 598,708 | -0.01(-0.42%) |
Jan 07, 2009 | 1.523 | 1.555 | 1.512 | 1.526 | 281,734 | -0.04(-2.57%) |
Jan 06, 2009 | 1.559 | 1.583 | 1.540 | 1.566 | 564,647 | +0.02(+1.25%) |
Jan 05, 2009 | 1.553 | 1.568 | 1.521 | 1.547 | 385,656 | -0.03(-2.06%) |
Jan 02, 2009 | 1.497 | 1.585 | 1.497 | 1.579 | 0 | +0.08(+5.62%) |
Jan 01, 2009 | 1.482 | 1.501 | 1.460 | 1.495 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.482 | 1.501 | 1.460 | 1.495 | 486,825 | +0.01(+0.50%) |
Dec 30, 2008 | 1.409 | 1.488 | 1.406 | 1.488 | 735,072 | +0.10(+7.41%) |
Dec 29, 2008 | 1.387 | 1.400 | 1.374 | 1.385 | 266,000 | +0.02(+1.37%) |
Dec 26, 2008 | 1.325 | 1.385 | 1.312 | 1.366 | 0 | +0.04(+3.39%) |
Dec 24, 2008 | 1.309 | 1.322 | 1.309 | 1.322 | 96,572 | +0.01(+1.14%) |
Dec 23, 2008 | 1.318 | 1.325 | 1.307 | 1.307 | 185,499 | +0.02(+1.60%) |
Dec 22, 2008 | 1.309 | 1.309 | 1.284 | 1.286 | 192,935 | -0.03(-2.20%) |
Dec 19, 2008 | 1.288 | 1.323 | 1.288 | 1.315 | 398,353 | +0.04(+2.85%) |
Dec 18, 2008 | 1.288 | 1.305 | 1.271 | 1.279 | 484,286 | +0.02(+1.48%) |
Dec 17, 2008 | 1.247 | 1.281 | 1.245 | 1.260 | 355,442 | +0.01(+0.45%) |
Dec 16, 2008 | 1.215 | 1.254 | 1.213 | 1.254 | 634,241 | +0.07(+5.83%) |
Dec 15, 2008 | 1.213 | 1.213 | 1.185 | 1.185 | 434,888 | +0.01(+0.95%) |
Dec 12, 2008 | 1.141 | 1.185 | 1.141 | 1.174 | 0 | +0.00(+0.32%) |
Dec 11, 2008 | 1.208 | 1.213 | 1.169 | 1.170 | 158,687 | -0.05(-4.13%) |
Dec 10, 2008 | 1.221 | 1.225 | 1.197 | 1.221 | 356,503 | +0.03(+2.51%) |
Dec 09, 2008 | 1.211 | 1.230 | 1.191 | 1.191 | 388,715 | -0.02(-1.85%) |
Dec 08, 2008 | 1.210 | 1.225 | 1.187 | 1.213 | 633,170 | +0.06(+5.01%) |
Dec 05, 2008 | 1.152 | 1.163 | 1.124 | 1.155 | 0 | -0.01(-0.64%) |
Dec 04, 2008 | 1.185 | 1.191 | 1.146 | 1.163 | 326,718 | -0.04(-3.56%) |
Dec 03, 2008 | 1.182 | 1.206 | 1.159 | 1.206 | 480,723 | +0.02(+1.57%) |
Dec 02, 2008 | 1.183 | 1.195 | 1.163 | 1.187 | 497,641 | +0.04(+3.25%) |
Dec 01, 2008 | 1.185 | 1.189 | 1.150 | 1.150 | 405,853 | -0.07(-5.95%) |
Nov 28, 2008 | 1.211 | 1.232 | 1.206 | 1.223 | 127,959 | +0.02(+1.55%) |
Nov 26, 2008 | 1.154 | 1.204 | 1.133 | 1.204 | 391,881 | +0.04(+3.50%) |
Nov 25, 2008 | 1.221 | 1.221 | 1.142 | 1.163 | 468,713 | -0.03(-2.47%) |
Nov 24, 2008 | 1.185 | 1.226 | 1.150 | 1.193 | 567,331 | +0.07(+6.50%) |
Nov 21, 2008 | 1.055 | 1.120 | 1.015 | 1.120 | 645,148 | +0.09(+9.09%) |
Nov 20, 2008 | 1.139 | 1.139 | 1.027 | 1.027 | 359,851 | -0.13(-10.86%) |
Nov 19, 2008 | 1.230 | 1.230 | 1.146 | 1.152 | 176,848 | -0.08(-6.37%) |
Nov 18, 2008 | 1.223 | 1.254 | 1.187 | 1.230 | 333,114 | -0.02(-1.64%) |
Nov 17, 2008 | 1.260 | 1.269 | 1.232 | 1.251 | 143,939 | -0.04(-2.90%) |
Nov 14, 2008 | 1.284 | 1.299 | 1.264 | 1.288 | 0 | -0.05(-4.03%) |
Nov 13, 2008 | 1.292 | 1.342 | 1.223 | 1.342 | 265,797 | +0.09(+7.31%) |
Nov 12, 2008 | 1.282 | 1.282 | 1.251 | 1.251 | 263,472 | -0.06(-4.56%) |
Nov 11, 2008 | 1.355 | 1.359 | 1.310 | 1.310 | 118,064 | -0.10(-6.90%) |
Nov 10, 2008 | 1.493 | 1.506 | 1.407 | 1.407 | 206,247 | -0.04(-2.46%) |
Nov 07, 2008 | 1.402 | 1.456 | 1.402 | 1.443 | 0 | +0.07(+5.17%) |
Nov 06, 2008 | 1.443 | 1.460 | 1.372 | 1.372 | 233,670 | -0.10(-6.61%) |
Nov 05, 2008 | 1.497 | 1.503 | 1.462 | 1.469 | 232,358 | -0.07(-4.26%) |
Nov 04, 2008 | 1.460 | 1.534 | 1.460 | 1.534 | 350,889 | +0.13(+9.16%) |