Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.163 | 1.197 | 1.163 | 1.195 | 141,952 | +0.04(+3.89%) |
Mar 30, 2009 | 1.146 | 1.150 | 1.120 | 1.150 | 307,395 | -0.07(-6.03%) |
Mar 26, 2009 | 1.206 | 1.224 | 1.206 | 1.224 | 76,215 | +0.01(+0.85%) |
Mar 25, 2009 | 1.213 | 1.230 | 1.169 | 1.213 | 173,896 | +0.02(+1.40%) |
Mar 24, 2009 | 1.195 | 1.198 | 1.176 | 1.197 | 102,732 | -0.01(-1.23%) |
Mar 23, 2009 | 1.188 | 1.211 | 1.182 | 1.211 | 129,405 | +0.06(+5.53%) |
Mar 20, 2009 | 1.173 | 1.178 | 1.146 | 1.148 | 157,878 | -0.03(-2.38%) |
Mar 19, 2009 | 1.187 | 1.187 | 1.169 | 1.176 | 234,619 | -0.01(-0.75%) |
Mar 18, 2009 | 1.122 | 1.189 | 1.111 | 1.185 | 174,775 | +0.05(+4.57%) |
Mar 17, 2009 | 1.114 | 1.139 | 1.105 | 1.133 | 86,683 | +0.02(+1.68%) |
Mar 16, 2009 | 1.124 | 1.154 | 1.114 | 1.114 | 69,390 | +0.02(+1.53%) |
Mar 13, 2009 | 1.133 | 1.133 | 1.092 | 1.098 | 0 | -0.02(-2.16%) |
Mar 12, 2009 | 1.075 | 1.133 | 1.062 | 1.122 | 208,942 | +0.03(+2.56%) |
Mar 11, 2009 | 1.088 | 1.103 | 1.085 | 1.094 | 252,265 | +0.02(+2.09%) |
Mar 10, 2009 | 1.019 | 1.080 | 1.019 | 1.071 | 337,598 | +0.08(+8.22%) |
Mar 09, 2009 | 0.9875 | 1.010 | 0.9837 | 0.9901 | 334,743 | -0.02(-1.78%) |
Mar 06, 2009 | 1.057 | 1.057 | 0.9893 | 1.008 | 0 | -0.04(-3.91%) |
Mar 05, 2009 | 1.071 | 1.071 | 1.036 | 1.049 | 234,228 | -0.05(-4.75%) |
Mar 04, 2009 | 1.086 | 1.114 | 1.086 | 1.101 | 764,135 | +0.03(+2.61%) |
Mar 02, 2009 | 1.049 | 1.107 | 1.049 | 1.073 | 802,845 | -0.05(-4.17%) |
Feb 27, 2009 | 1.111 | 1.134 | 1.101 | 1.120 | 0 | -0.02(-2.12%) |
Feb 26, 2009 | 1.170 | 1.183 | 1.144 | 1.144 | 89,083 | +0.00(+0.33%) |
Feb 25, 2009 | 1.154 | 1.157 | 1.105 | 1.141 | 216,067 | -0.04(-3.32%) |
Feb 24, 2009 | 1.118 | 1.197 | 1.103 | 1.180 | 467,475 | +0.08(+7.30%) |
Feb 23, 2009 | 1.167 | 1.167 | 1.099 | 1.099 | 454,174 | -0.07(-6.06%) |
Feb 20, 2009 | 1.178 | 1.187 | 1.144 | 1.170 | 0 | -0.03(-2.79%) |
Feb 19, 2009 | 1.243 | 1.254 | 1.200 | 1.204 | 210,426 | -0.01(-0.92%) |
Feb 18, 2009 | 1.213 | 1.241 | 1.204 | 1.215 | 323,428 | -0.02(-1.81%) |
Feb 17, 2009 | 1.245 | 1.245 | 1.213 | 1.238 | 221,537 | -0.07(-5.42%) |
Feb 13, 2009 | 1.309 | 1.320 | 1.299 | 1.309 | 164,810 | -0.01(-0.43%) |
Feb 12, 2009 | 1.305 | 1.323 | 1.288 | 1.314 | 346,298 | -0.03(-2.22%) |
Feb 11, 2009 | 1.342 | 1.365 | 1.322 | 1.344 | 256,400 | +0.03(+2.13%) |
Feb 10, 2009 | 1.378 | 1.383 | 1.310 | 1.316 | 164,537 | -0.07(-5.24%) |
Feb 09, 2009 | 1.391 | 1.400 | 1.379 | 1.389 | 168,855 | -0.01(-0.67%) |
Feb 06, 2009 | 1.363 | 1.402 | 1.355 | 1.398 | 111,829 | +0.06(+4.61%) |
Feb 05, 2009 | 1.279 | 1.337 | 1.279 | 1.337 | 262,068 | +0.06(+4.37%) |
Feb 04, 2009 | 1.303 | 1.320 | 1.281 | 1.281 | 299,064 | -0.01(-1.01%) |
Feb 03, 2009 | 1.251 | 1.303 | 1.238 | 1.294 | 446,395 | +0.06(+5.00%) |
Feb 02, 2009 | 1.215 | 1.232 | 1.212 | 1.232 | 312,329 | -0.01(-1.05%) |
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%) |