Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.237 | 1.379 | 1.213 | 1.250 | 4,405,347 | +0.04(+3.42%) |
Mar 30, 2009 | 1.291 | 1.299 | 1.203 | 1.208 | 2,834,120 | -0.12(-8.95%) |
Mar 26, 2009 | 1.185 | 1.327 | 1.162 | 1.327 | 4,084,275 | +0.17(+14.22%) |
Mar 25, 2009 | 1.162 | 1.224 | 1.066 | 1.162 | 2,578,544 | +0.02(+1.81%) |
Mar 24, 2009 | 1.128 | 1.262 | 1.061 | 1.141 | 4,432,919 | -0.02(-1.34%) |
Mar 23, 2009 | 1.071 | 1.162 | 0.9939 | 1.157 | 3,214,500 | +0.17(+17.58%) |
Mar 20, 2009 | 1.007 | 1.040 | 0.9707 | 0.9836 | 2,428,118 | -0.01(-1.04%) |
Mar 19, 2009 | 1.051 | 1.061 | 0.9836 | 0.9939 | 1,948,093 | -0.05(-4.70%) |
Mar 18, 2009 | 1.017 | 1.046 | 0.9707 | 1.043 | 5,838,043 | +0.01(+1.00%) |
Mar 17, 2009 | 0.9784 | 1.033 | 0.9294 | 1.033 | 3,662,371 | +0.05(+5.26%) |
Mar 16, 2009 | 0.8778 | 1.030 | 0.8726 | 0.9810 | 7,846,191 | +0.11(+12.76%) |
Mar 13, 2009 | 0.8571 | 0.8829 | 0.8313 | 0.8700 | 2,613,750 | +0.01(+1.51%) |
Mar 12, 2009 | 0.8442 | 0.8829 | 0.8055 | 0.8571 | 5,965,868 | -0.10(-10.03%) |
Mar 11, 2009 | 1.025 | 1.025 | 0.9346 | 0.9526 | 4,998,435 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9139 | 0.9784 | 0.8958 | 0.9526 | 3,063,310 | +0.06(+6.34%) |
Mar 09, 2009 | 0.8623 | 0.9165 | 0.8468 | 0.8958 | 1,793,483 | +0.02(+2.06%) |
Mar 06, 2009 | 0.8442 | 0.8907 | 0.8158 | 0.8778 | 3,482,018 | +0.05(+5.92%) |
Mar 05, 2009 | 0.9294 | 0.9630 | 0.8261 | 0.8287 | 3,683,458 | -0.11(-11.81%) |
Mar 04, 2009 | 0.9423 | 0.9965 | 0.9295 | 0.9397 | 4,713,483 | -0.06(-5.70%) |
Mar 02, 2009 | 1.025 | 1.074 | 0.9475 | 0.9965 | 5,325,841 | +0.07(+7.22%) |
Feb 27, 2009 | 0.9320 | 0.9991 | 0.9087 | 0.9294 | 2,788,746 | -0.03(-3.23%) |
Feb 26, 2009 | 0.9991 | 1.022 | 0.9604 | 0.9604 | 2,782,061 | -0.01(-1.33%) |
Feb 25, 2009 | 0.9991 | 1.028 | 0.9397 | 0.9733 | 2,553,161 | -0.04(-4.07%) |
Feb 24, 2009 | 0.9036 | 1.028 | 0.8778 | 1.015 | 2,663,513 | +0.11(+11.97%) |
Feb 23, 2009 | 0.9062 | 0.9526 | 0.9036 | 0.9062 | 3,742,099 | -0.02(-2.50%) |
Feb 20, 2009 | 0.9268 | 0.9552 | 0.9139 | 0.9294 | 2,281,677 | -0.01(-1.37%) |
Feb 19, 2009 | 0.9862 | 1.007 | 0.9371 | 0.9423 | 1,661,382 | -0.03(-3.18%) |
Feb 18, 2009 | 1.025 | 1.033 | 0.9655 | 0.9733 | 1,176,503 | -0.03(-3.08%) |
Feb 17, 2009 | 1.022 | 1.038 | 0.9759 | 1.004 | 1,906,108 | -0.04(-4.19%) |
Feb 13, 2009 | 1.051 | 1.077 | 1.033 | 1.048 | 2,448,492 | +0.00(+0.25%) |
Feb 12, 2009 | 1.020 | 1.069 | 1.017 | 1.046 | 2,172,937 | -0.01(-0.49%) |
Feb 11, 2009 | 1.056 | 1.092 | 1.051 | 1.051 | 1,467,855 | +0.01(+0.74%) |
Feb 10, 2009 | 1.154 | 1.193 | 1.030 | 1.043 | 3,442,435 | -0.12(-10.62%) |
Feb 09, 2009 | 1.182 | 1.208 | 1.074 | 1.167 | 1,728,722 | -0.02(-1.95%) |
Feb 06, 2009 | 1.118 | 1.200 | 1.113 | 1.190 | 2,885,777 | +0.07(+5.98%) |
Feb 05, 2009 | 1.089 | 1.180 | 1.058 | 1.123 | 2,923,869 | +0.02(+1.64%) |
Feb 04, 2009 | 1.211 | 1.231 | 1.105 | 1.105 | 1,899,976 | -0.11(-8.94%) |
Feb 03, 2009 | 1.242 | 1.257 | 1.136 | 1.213 | 2,429,179 | -0.02(-1.47%) |
Feb 02, 2009 | 1.162 | 1.260 | 1.123 | 1.231 | 3,295,115 | +0.02(+1.27%) |
Jan 30, 2009 | 1.379 | 1.415 | 1.216 | 1.216 | 4,549,317 | -0.15(-10.96%) |
Jan 29, 2009 | 1.428 | 1.453 | 1.361 | 1.366 | 2,301,819 | -0.14(-9.11%) |
Jan 28, 2009 | 1.515 | 1.557 | 1.430 | 1.503 | 4,274,381 | +0.03(+1.75%) |
Jan 27, 2009 | 1.552 | 1.585 | 1.472 | 1.477 | 3,107,863 | -0.07(-4.67%) |
Jan 26, 2009 | 1.534 | 1.626 | 1.505 | 1.549 | 3,253,959 | +0.02(+1.52%) |
Jan 23, 2009 | 1.389 | 1.557 | 1.371 | 1.526 | 2,444,495 | +0.09(+6.10%) |
Jan 22, 2009 | 1.453 | 1.505 | 1.394 | 1.438 | 1,928,799 | -0.05(-3.47%) |
Jan 21, 2009 | 1.407 | 1.492 | 1.342 | 1.490 | 3,658,199 | +0.11(+7.65%) |
Jan 20, 2009 | 1.559 | 1.665 | 1.381 | 1.384 | 4,373,476 | -0.20(-12.56%) |
Jan 16, 2009 | 1.583 | 1.603 | 1.497 | 1.583 | 2,068,419 | +0.02(+1.49%) |
Jan 15, 2009 | 1.559 | 1.588 | 1.448 | 1.559 | 2,645,714 | -0.00(-0.17%) |
Jan 14, 2009 | 1.585 | 1.665 | 1.508 | 1.562 | 2,092,841 | -0.06(-3.66%) |
Jan 13, 2009 | 1.652 | 1.714 | 1.598 | 1.621 | 2,603,017 | -0.02(-0.95%) |
Jan 12, 2009 | 1.740 | 1.805 | 1.632 | 1.637 | 2,026,639 | -0.12(-6.63%) |
Jan 09, 2009 | 1.874 | 1.892 | 1.743 | 1.753 | 2,356,861 | -0.12(-6.22%) |
Jan 08, 2009 | 1.779 | 1.877 | 1.753 | 1.869 | 3,306,945 | +0.09(+5.08%) |
Jan 07, 2009 | 1.910 | 1.947 | 1.753 | 1.779 | 3,152,501 | -0.13(-6.77%) |
Jan 06, 2009 | 1.799 | 1.934 | 1.771 | 1.908 | 2,924,566 | +0.13(+7.10%) |
Jan 05, 2009 | 1.761 | 1.812 | 1.706 | 1.781 | 3,350,281 | +0.03(+1.62%) |