Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.015 | 1.050 | 1.003 | 1.039 | 0 | -0.01(-0.56%) |
Feb 26, 2009 | 1.074 | 1.097 | 1.033 | 1.044 | 3,441,528 | -0.02(-2.20%) |
Feb 25, 2009 | 1.003 | 1.080 | 1.003 | 1.068 | 3,704,785 | +0.03(+2.83%) |
Feb 24, 2009 | 1.021 | 1.044 | 1.015 | 1.039 | 5,019,299 | +0.02(+2.31%) |
Feb 23, 2009 | 1.033 | 1.068 | 1.003 | 1.015 | 6,476,739 | -0.02(-1.70%) |
Feb 20, 2009 | 1.056 | 1.062 | 1.033 | 1.033 | 3,912,966 | -0.04(-3.83%) |
Feb 19, 2009 | 1.080 | 1.132 | 1.068 | 1.074 | 6,317,160 | -0.04(-3.68%) |
Feb 18, 2009 | 1.080 | 1.127 | 1.080 | 1.115 | 7,583,107 | +0.03(+2.70%) |
Feb 17, 2009 | 1.115 | 1.156 | 1.027 | 1.085 | 5,648,590 | -0.12(-9.76%) |
Feb 13, 2009 | 1.185 | 1.256 | 1.144 | 1.203 | 9,125,029 | +0.06(+5.13%) |
Feb 12, 2009 | 1.138 | 1.150 | 1.097 | 1.144 | 11,683,563 | +0.00(+0.00%) |
Feb 11, 2009 | 1.150 | 1.179 | 1.138 | 1.144 | 5,671,203 | +0.03(+2.63%) |
Feb 10, 2009 | 1.226 | 1.226 | 1.115 | 1.115 | 4,828,581 | -0.06(-5.00%) |
Feb 09, 2009 | 1.209 | 1.209 | 1.156 | 1.173 | 4,617,949 | -0.05(-3.85%) |
Feb 06, 2009 | 1.115 | 1.220 | 1.115 | 1.220 | 3,163,191 | +0.09(+8.33%) |
Feb 05, 2009 | 1.115 | 1.179 | 1.056 | 1.127 | 5,317,188 | +0.02(+2.13%) |
Feb 04, 2009 | 1.056 | 1.115 | 1.056 | 1.103 | 3,518,026 | +0.04(+3.30%) |
Feb 03, 2009 | 1.068 | 1.080 | 1.039 | 1.068 | 4,766,922 | +0.03(+2.83%) |
Feb 02, 2009 | 1.027 | 1.062 | 1.015 | 1.039 | 2,892,847 | -0.02(-2.21%) |
Jan 30, 2009 | 1.062 | 1.127 | 1.033 | 1.062 | 0 | -0.04(-3.72%) |
Jan 29, 2009 | 1.068 | 1.103 | 1.056 | 1.103 | 4,524,433 | -0.01(-0.53%) |
Jan 28, 2009 | 1.062 | 1.127 | 1.062 | 1.109 | 4,464,401 | +0.06(+5.59%) |
Jan 27, 2009 | 1.044 | 1.115 | 1.039 | 1.050 | 6,650,953 | -0.01(-0.55%) |
Jan 26, 2009 | 1.021 | 1.132 | 1.021 | 1.056 | 3,706,842 | +0.03(+2.86%) |
Jan 23, 2009 | 0.9974 | 1.091 | 0.9857 | 1.027 | 3,785,366 | -0.01(-0.57%) |
Jan 22, 2009 | 1.003 | 1.044 | 0.9916 | 1.033 | 4,765,358 | -0.02(-1.68%) |
Jan 21, 2009 | 1.074 | 1.103 | 1.003 | 1.050 | 14,828,811 | -0.01(-1.10%) |
Jan 20, 2009 | 1.109 | 1.121 | 1.033 | 1.062 | 4,289,877 | -0.09(-8.12%) |
Jan 16, 2009 | 1.162 | 1.185 | 1.091 | 1.156 | 5,459,561 | +0.05(+4.79%) |
Jan 15, 2009 | 1.103 | 1.162 | 1.085 | 1.103 | 8,386,620 | -0.04(-3.09%) |
Jan 14, 2009 | 1.179 | 1.179 | 1.062 | 1.138 | 9,676,842 | -0.06(-5.37%) |
Jan 13, 2009 | 1.191 | 1.209 | 1.168 | 1.203 | 3,473,503 | +0.02(+1.49%) |
Jan 12, 2009 | 1.203 | 1.273 | 1.185 | 1.185 | 10,780,030 | -0.06(-4.72%) |
Jan 09, 2009 | 1.209 | 1.279 | 1.179 | 1.244 | 11,364,245 | -0.01(-0.93%) |
Jan 08, 2009 | 1.232 | 1.273 | 1.191 | 1.256 | 5,471,150 | -0.01(-0.47%) |
Jan 07, 2009 | 1.273 | 1.332 | 1.244 | 1.261 | 5,192,357 | -0.04(-3.15%) |
Jan 06, 2009 | 1.244 | 1.326 | 1.244 | 1.303 | 6,589,966 | +0.02(+1.37%) |
Jan 05, 2009 | 1.314 | 1.314 | 1.209 | 1.285 | 4,795,837 | +0.02(+1.39%) |
Jan 02, 2009 | 1.150 | 1.338 | 1.150 | 1.267 | 0 | +0.12(+10.20%) |
Jan 01, 2009 | 1.121 | 1.215 | 1.121 | 1.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.121 | 1.215 | 1.121 | 1.150 | 4,457,566 | -0.02(-1.51%) |
Dec 30, 2008 | 1.132 | 1.179 | 1.132 | 1.168 | 4,390,544 | +0.04(+3.11%) |
Dec 29, 2008 | 1.109 | 1.179 | 1.109 | 1.132 | 2,692,823 | +0.01(+0.52%) |
Dec 26, 2008 | 1.150 | 1.157 | 1.097 | 1.127 | 2,171,100 | -0.02(-2.04%) |
Dec 24, 2008 | 1.121 | 1.162 | 1.121 | 1.150 | 931,616 | +0.01(+0.51%) |
Dec 23, 2008 | 1.132 | 1.209 | 1.132 | 1.144 | 5,134,494 | +0.02(+2.09%) |
Dec 22, 2008 | 1.191 | 1.209 | 1.121 | 1.121 | 11,307,536 | -0.10(-8.17%) |
Dec 19, 2008 | 1.209 | 1.261 | 1.209 | 1.220 | 5,517,492 | -0.01(-0.48%) |
Dec 18, 2008 | 1.226 | 1.285 | 1.203 | 1.226 | 8,972,863 | +0.02(+1.46%) |
Dec 17, 2008 | 1.132 | 1.279 | 1.132 | 1.209 | 13,672,208 | +0.06(+5.64%) |
Dec 16, 2008 | 1.085 | 1.256 | 1.074 | 1.144 | 12,180,111 | +0.06(+5.41%) |
Dec 15, 2008 | 1.091 | 1.150 | 1.056 | 1.085 | 7,629,407 | -0.03(-2.63%) |
Dec 12, 2008 | 1.085 | 1.191 | 1.050 | 1.115 | 11,097,859 | -0.02(-1.55%) |
Dec 11, 2008 | 1.091 | 1.197 | 1.062 | 1.132 | 13,806,838 | +0.00(+0.00%) |
Dec 10, 2008 | 1.021 | 1.138 | 1.021 | 1.132 | 10,363,341 | +0.11(+10.92%) |
Dec 09, 2008 | 1.068 | 1.085 | 0.9916 | 1.021 | 19,381,278 | -0.05(-4.40%) |
Dec 08, 2008 | 1.050 | 1.109 | 1.021 | 1.068 | 16,606,549 | +0.02(+2.25%) |
Dec 05, 2008 | 0.9798 | 1.085 | 0.9505 | 1.044 | 8,385,877 | +0.06(+5.95%) |
Dec 04, 2008 | 0.9974 | 1.062 | 0.9798 | 0.9857 | 9,659,386 | -0.06(-6.15%) |
Dec 03, 2008 | 1.009 | 1.062 | 0.9564 | 1.050 | 8,456,488 | +0.03(+2.87%) |
Dec 02, 2008 | 1.039 | 1.050 | 0.9916 | 1.021 | 11,049,559 | -0.01(-1.14%) |