Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 474,509 | -0.05(-4.11%) |
Jan 28, 2009 | 1.305 | 1.333 | 1.301 | 1.312 | 1,056,946 | +0.04(+3.37%) |
Jan 27, 2009 | 1.257 | 1.270 | 1.238 | 1.270 | 697,379 | +0.03(+2.09%) |
Jan 26, 2009 | 1.242 | 1.257 | 1.236 | 1.244 | 489,636 | +0.01(+0.75%) |
Jan 23, 2009 | 1.197 | 1.236 | 1.184 | 1.234 | 459,420 | -0.01(-0.45%) |
Jan 22, 2009 | 1.238 | 1.253 | 1.210 | 1.240 | 295,590 | -0.04(-3.20%) |
Jan 21, 2009 | 1.231 | 1.281 | 1.210 | 1.281 | 420,610 | +0.07(+5.52%) |
Jan 20, 2009 | 1.249 | 1.253 | 1.214 | 1.214 | 392,398 | -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 | 447,565 | +0.01(+0.43%) |
Jan 14, 2009 | 1.305 | 1.305 | 1.277 | 1.288 | 478,715 | -0.07(-4.94%) |
Jan 13, 2009 | 1.361 | 1.365 | 1.329 | 1.355 | 885,478 | -0.03(-2.15%) |
Jan 12, 2009 | 1.430 | 1.430 | 1.383 | 1.385 | 332,907 | -0.05(-3.50%) |
Jan 09, 2009 | 1.504 | 1.519 | 1.435 | 1.435 | 543,986 | -0.08(-5.28%) |
Jan 08, 2009 | 1.508 | 1.525 | 1.500 | 1.515 | 600,335 | -0.01(-0.42%) |
Jan 07, 2009 | 1.519 | 1.551 | 1.508 | 1.522 | 282,500 | -0.04(-2.57%) |
Jan 06, 2009 | 1.554 | 1.579 | 1.536 | 1.562 | 566,182 | +0.02(+1.26%) |
Jan 05, 2009 | 1.549 | 1.564 | 1.517 | 1.543 | 386,704 | -0.03(-2.06%) |
Jan 02, 2009 | 1.493 | 1.581 | 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 | 488,148 | +0.01(+0.50%) |
Dec 30, 2008 | 1.406 | 1.484 | 1.402 | 1.484 | 737,070 | +0.10(+7.41%) |
Dec 29, 2008 | 1.383 | 1.396 | 1.370 | 1.381 | 266,723 | +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 | 96,834 | +0.01(+1.14%) |
Dec 23, 2008 | 1.314 | 1.322 | 1.303 | 1.303 | 186,004 | +0.02(+1.60%) |
Dec 22, 2008 | 1.305 | 1.305 | 1.281 | 1.283 | 193,459 | -0.03(-2.20%) |
Dec 19, 2008 | 1.285 | 1.320 | 1.285 | 1.312 | 399,435 | +0.04(+2.85%) |
Dec 18, 2008 | 1.285 | 1.301 | 1.268 | 1.275 | 485,602 | +0.02(+1.48%) |
Dec 17, 2008 | 1.244 | 1.277 | 1.242 | 1.257 | 356,408 | +0.01(+0.45%) |
Dec 16, 2008 | 1.212 | 1.251 | 1.210 | 1.251 | 635,965 | +0.07(+5.83%) |
Dec 15, 2008 | 1.210 | 1.210 | 1.182 | 1.182 | 436,070 | +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 | 159,118 | -0.05(-4.13%) |
Dec 10, 2008 | 1.218 | 1.221 | 1.193 | 1.218 | 357,472 | +0.03(+2.51%) |
Dec 09, 2008 | 1.208 | 1.227 | 1.188 | 1.188 | 389,772 | -0.02(-1.85%) |
Dec 08, 2008 | 1.206 | 1.221 | 1.184 | 1.210 | 634,891 | +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 | 327,605 | -0.04(-3.56%) |
Dec 03, 2008 | 1.178 | 1.203 | 1.156 | 1.203 | 482,030 | +0.02(+1.57%) |
Dec 02, 2008 | 1.180 | 1.191 | 1.160 | 1.184 | 498,993 | +0.04(+3.25%) |
Dec 01, 2008 | 1.182 | 1.186 | 1.147 | 1.147 | 406,955 | -0.07(-5.95%) |
Nov 28, 2008 | 1.208 | 1.229 | 1.203 | 1.219 | 128,307 | +0.02(+1.55%) |
Nov 26, 2008 | 1.150 | 1.201 | 1.130 | 1.201 | 392,946 | +0.04(+3.50%) |
Nov 25, 2008 | 1.218 | 1.218 | 1.139 | 1.160 | 469,986 | -0.03(-2.47%) |
Nov 24, 2008 | 1.182 | 1.223 | 1.147 | 1.190 | 568,873 | +0.07(+6.50%) |
Nov 21, 2008 | 1.052 | 1.117 | 1.013 | 1.117 | 646,902 | +0.09(+9.09%) |
Nov 20, 2008 | 1.136 | 1.136 | 1.024 | 1.024 | 360,829 | -0.12(-10.86%) |
Nov 19, 2008 | 1.227 | 1.227 | 1.143 | 1.149 | 177,328 | -0.08(-6.37%) |
Nov 18, 2008 | 1.219 | 1.251 | 1.184 | 1.227 | 334,019 | -0.02(-1.64%) |
Nov 17, 2008 | 1.257 | 1.266 | 1.229 | 1.247 | 144,330 | -0.04(-2.90%) |
Nov 14, 2008 | 1.281 | 1.296 | 1.260 | 1.285 | 0 | -0.05(-4.03%) |
Nov 13, 2008 | 1.288 | 1.339 | 1.219 | 1.339 | 266,519 | +0.09(+7.31%) |
Nov 12, 2008 | 1.279 | 1.279 | 1.247 | 1.247 | 264,188 | -0.06(-4.56%) |
Nov 11, 2008 | 1.352 | 1.355 | 1.307 | 1.307 | 118,385 | -0.10(-6.90%) |
Nov 10, 2008 | 1.489 | 1.502 | 1.404 | 1.404 | 206,808 | -0.04(-2.46%) |
Nov 07, 2008 | 1.398 | 1.452 | 1.398 | 1.439 | 0 | +0.07(+5.17%) |
Nov 06, 2008 | 1.439 | 1.456 | 1.368 | 1.368 | 234,305 | -0.10(-6.61%) |
Nov 05, 2008 | 1.493 | 1.499 | 1.458 | 1.465 | 232,989 | -0.07(-4.26%) |
Nov 04, 2008 | 1.456 | 1.530 | 1.456 | 1.530 | 351,842 | +0.13(+9.16%) |