Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.238 | 1.380 | 1.214 | 1.251 | 4,401,453 | +0.04(+3.42%) |
Mar 30, 2009 | 1.292 | 1.300 | 1.204 | 1.209 | 2,831,615 | -0.12(-8.95%) |
Mar 26, 2009 | 1.186 | 1.328 | 1.163 | 1.328 | 4,080,664 | +0.17(+14.22%) |
Mar 25, 2009 | 1.163 | 1.225 | 1.067 | 1.163 | 2,576,265 | +0.02(+1.81%) |
Mar 24, 2009 | 1.129 | 1.264 | 1.062 | 1.142 | 4,429,000 | -0.02(-1.34%) |
Mar 23, 2009 | 1.072 | 1.163 | 0.9948 | 1.158 | 3,211,658 | +0.17(+17.59%) |
Mar 20, 2009 | 1.008 | 1.041 | 0.9716 | 0.9845 | 2,425,971 | -0.01(-1.04%) |
Mar 19, 2009 | 1.052 | 1.062 | 0.9845 | 0.9948 | 1,946,371 | -0.05(-4.70%) |
Mar 18, 2009 | 1.018 | 1.046 | 0.9716 | 1.044 | 5,832,882 | +0.01(+1.00%) |
Mar 17, 2009 | 0.9793 | 1.034 | 0.9302 | 1.034 | 3,659,133 | +0.05(+5.26%) |
Mar 16, 2009 | 0.8785 | 1.031 | 0.8734 | 0.9819 | 7,839,254 | +0.11(+12.76%) |
Mar 13, 2009 | 0.8579 | 0.8837 | 0.8320 | 0.8708 | 2,611,440 | +0.01(+1.51%) |
Mar 12, 2009 | 0.8449 | 0.8837 | 0.8062 | 0.8579 | 5,960,594 | -0.10(-10.03%) |
Mar 11, 2009 | 1.026 | 1.026 | 0.9354 | 0.9535 | 4,994,016 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9147 | 0.9793 | 0.8966 | 0.9535 | 3,060,602 | +0.06(+6.34%) |
Mar 09, 2009 | 0.8630 | 0.9173 | 0.8475 | 0.8966 | 1,791,897 | +0.02(+2.06%) |
Mar 06, 2009 | 0.8449 | 0.8915 | 0.8165 | 0.8785 | 3,478,940 | +0.05(+5.92%) |
Mar 05, 2009 | 0.9302 | 0.9638 | 0.8269 | 0.8294 | 3,680,202 | -0.11(-11.81%) |
Mar 04, 2009 | 0.9431 | 0.9974 | 0.9303 | 0.9406 | 4,709,316 | -0.06(-5.70%) |
Mar 02, 2009 | 1.026 | 1.075 | 0.9483 | 0.9974 | 5,321,133 | +0.07(+7.22%) |
Feb 27, 2009 | 0.9328 | 1.0000 | 0.9095 | 0.9302 | 2,786,281 | -0.03(-3.23%) |
Feb 26, 2009 | 1.0000 | 1.023 | 0.9612 | 0.9612 | 2,779,601 | -0.01(-1.33%) |
Feb 25, 2009 | 1.0000 | 1.028 | 0.9406 | 0.9741 | 2,550,904 | -0.04(-4.07%) |
Feb 24, 2009 | 0.9044 | 1.028 | 0.8785 | 1.015 | 2,661,158 | +0.11(+11.97%) |
Feb 23, 2009 | 0.9070 | 0.9535 | 0.9044 | 0.9070 | 3,738,791 | -0.02(-2.50%) |
Feb 20, 2009 | 0.9276 | 0.9561 | 0.9147 | 0.9302 | 2,279,660 | -0.01(-1.37%) |
Feb 19, 2009 | 0.9871 | 1.008 | 0.9380 | 0.9431 | 1,659,913 | -0.03(-3.18%) |
Feb 18, 2009 | 1.026 | 1.034 | 0.9664 | 0.9741 | 1,175,463 | -0.03(-3.08%) |
Feb 17, 2009 | 1.023 | 1.039 | 0.9767 | 1.005 | 1,904,423 | -0.04(-4.19%) |
Feb 13, 2009 | 1.052 | 1.077 | 1.034 | 1.049 | 2,446,328 | +0.00(+0.25%) |
Feb 12, 2009 | 1.021 | 1.070 | 1.018 | 1.046 | 2,171,016 | -0.01(-0.49%) |
Feb 11, 2009 | 1.057 | 1.093 | 1.052 | 1.052 | 1,466,557 | +0.01(+0.74%) |
Feb 10, 2009 | 1.155 | 1.194 | 1.031 | 1.044 | 3,439,392 | -0.12(-10.62%) |
Feb 09, 2009 | 1.183 | 1.209 | 1.075 | 1.168 | 1,727,194 | -0.02(-1.95%) |
Feb 06, 2009 | 1.119 | 1.202 | 1.114 | 1.191 | 2,883,226 | +0.07(+5.98%) |
Feb 05, 2009 | 1.090 | 1.181 | 1.059 | 1.124 | 2,921,284 | +0.02(+1.63%) |
Feb 04, 2009 | 1.212 | 1.233 | 1.106 | 1.106 | 1,898,297 | -0.11(-8.94%) |
Feb 03, 2009 | 1.243 | 1.258 | 1.137 | 1.214 | 2,427,032 | -0.02(-1.47%) |
Feb 02, 2009 | 1.163 | 1.261 | 1.124 | 1.233 | 3,292,202 | +0.02(+1.27%) |
Jan 30, 2009 | 1.380 | 1.416 | 1.217 | 1.217 | 4,545,295 | -0.15(-10.96%) |
Jan 29, 2009 | 1.429 | 1.455 | 1.362 | 1.367 | 2,299,784 | -0.14(-9.11%) |
Jan 28, 2009 | 1.517 | 1.558 | 1.431 | 1.504 | 4,270,602 | +0.03(+1.75%) |
Jan 27, 2009 | 1.553 | 1.587 | 1.473 | 1.478 | 3,105,116 | -0.07(-4.67%) |
Jan 26, 2009 | 1.535 | 1.628 | 1.506 | 1.550 | 3,251,083 | +0.02(+1.52%) |
Jan 23, 2009 | 1.390 | 1.558 | 1.372 | 1.527 | 2,442,334 | +0.09(+6.10%) |
Jan 22, 2009 | 1.455 | 1.506 | 1.395 | 1.439 | 1,927,094 | -0.05(-3.47%) |
Jan 21, 2009 | 1.408 | 1.494 | 1.344 | 1.491 | 3,654,965 | +0.11(+7.65%) |
Jan 20, 2009 | 1.561 | 1.667 | 1.382 | 1.385 | 4,369,610 | -0.20(-12.56%) |
Jan 16, 2009 | 1.584 | 1.605 | 1.499 | 1.584 | 2,066,590 | +0.02(+1.49%) |
Jan 15, 2009 | 1.561 | 1.589 | 1.450 | 1.561 | 2,643,375 | -0.00(-0.17%) |
Jan 14, 2009 | 1.587 | 1.667 | 1.509 | 1.563 | 2,090,991 | -0.06(-3.66%) |
Jan 13, 2009 | 1.654 | 1.716 | 1.599 | 1.623 | 2,600,716 | -0.02(-0.95%) |
Jan 12, 2009 | 1.742 | 1.806 | 1.633 | 1.638 | 2,024,848 | -0.12(-6.63%) |
Jan 09, 2009 | 1.876 | 1.894 | 1.744 | 1.754 | 2,354,778 | -0.12(-6.22%) |
Jan 08, 2009 | 1.780 | 1.879 | 1.754 | 1.871 | 3,304,021 | +0.09(+5.08%) |
Jan 07, 2009 | 1.912 | 1.948 | 1.754 | 1.780 | 3,149,714 | -0.13(-6.77%) |
Jan 06, 2009 | 1.801 | 1.935 | 1.773 | 1.910 | 2,921,981 | +0.13(+7.10%) |
Jan 05, 2009 | 1.762 | 1.814 | 1.708 | 1.783 | 3,347,319 | +0.03(+1.62%) |