Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.567 | 1.583 | 1.496 | 1.506 | 19,940,000 | -0.07(-4.59%) |
Jan 29, 2009 | 1.596 | 1.613 | 1.573 | 1.578 | 6,461,744 | -0.03(-1.67%) |
Jan 28, 2009 | 1.583 | 1.635 | 1.571 | 1.605 | 7,669,344 | +0.04(+2.80%) |
Jan 27, 2009 | 1.559 | 1.580 | 1.547 | 1.561 | 9,382,224 | +0.01(+0.93%) |
Jan 26, 2009 | 1.542 | 1.563 | 1.528 | 1.547 | 11,099,616 | +0.01(+0.53%) |
Jan 23, 2009 | 1.558 | 1.571 | 1.526 | 1.539 | 10,445,680 | -0.05(-2.96%) |
Jan 22, 2009 | 1.591 | 1.617 | 1.570 | 1.586 | 12,718,528 | -0.03(-1.78%) |
Jan 21, 2009 | 1.564 | 1.614 | 1.518 | 1.614 | 12,197,296 | +0.06(+4.07%) |
Jan 20, 2009 | 1.626 | 1.643 | 1.543 | 1.551 | 10,809,888 | -0.09(-5.52%) |
Jan 16, 2009 | 1.656 | 1.656 | 1.603 | 1.642 | 7,864,576 | -0.00(-0.15%) |
Jan 15, 2009 | 1.616 | 1.659 | 1.546 | 1.644 | 15,337,392 | +0.02(+1.04%) |
Jan 14, 2009 | 1.637 | 1.667 | 1.606 | 1.627 | 14,285,088 | -0.02(-1.36%) |
Jan 13, 2009 | 1.647 | 1.691 | 1.629 | 1.650 | 9,463,600 | -0.00(-0.26%) |
Jan 12, 2009 | 1.703 | 1.720 | 1.634 | 1.654 | 7,597,248 | -0.05(-2.72%) |
Jan 09, 2009 | 1.732 | 1.746 | 1.692 | 1.701 | 9,631,088 | -0.03(-1.56%) |
Jan 08, 2009 | 1.706 | 1.735 | 1.699 | 1.728 | 13,164,160 | +0.02(+1.36%) |
Jan 07, 2009 | 1.751 | 1.760 | 1.681 | 1.704 | 8,832,544 | -0.06(-3.23%) |
Jan 06, 2009 | 1.759 | 1.774 | 1.728 | 1.761 | 8,916,496 | +0.02(+1.00%) |
Jan 05, 2009 | 1.751 | 1.761 | 1.722 | 1.744 | 9,675,520 | -0.01(-0.46%) |
Jan 02, 2009 | 1.696 | 1.759 | 1.688 | 1.752 | 8,190,176 | +0.05(+3.09%) |
Dec 31, 2008 | 1.659 | 1.723 | 1.655 | 1.699 | 17,583,760 | +0.05(+2.72%) |
Dec 30, 2008 | 1.633 | 1.658 | 1.614 | 1.654 | 11,609,120 | +0.02(+1.34%) |
Dec 29, 2008 | 1.654 | 1.659 | 1.619 | 1.633 | 8,777,184 | -0.03(-1.73%) |
Dec 26, 2008 | 1.657 | 1.664 | 1.639 | 1.661 | 3,018,768 | +0.00(+0.26%) |
Dec 24, 2008 | 1.665 | 1.667 | 1.629 | 1.657 | 2,950,960 | -0.01(-0.64%) |
Dec 23, 2008 | 1.644 | 1.687 | 1.625 | 1.667 | 14,371,008 | +0.03(+1.99%) |
Dec 22, 2008 | 1.688 | 1.696 | 1.585 | 1.635 | 15,655,856 | -0.05(-2.86%) |
Dec 19, 2008 | 1.688 | 1.707 | 1.657 | 1.683 | 25,717,760 | +0.00(+0.04%) |
Dec 18, 2008 | 1.709 | 1.739 | 1.651 | 1.683 | 18,734,160 | -0.04(-2.07%) |
Dec 17, 2008 | 1.643 | 1.761 | 1.626 | 1.718 | 23,056,704 | +0.04(+2.69%) |
Dec 16, 2008 | 1.614 | 1.683 | 1.595 | 1.673 | 13,059,344 | +0.07(+4.41%) |
Dec 15, 2008 | 1.621 | 1.631 | 1.584 | 1.603 | 23,836,992 | -0.00(-0.12%) |
Dec 12, 2008 | 1.597 | 1.614 | 1.562 | 1.604 | 21,191,824 | -0.03(-1.83%) |
Dec 11, 2008 | 1.599 | 1.644 | 1.562 | 1.634 | 26,724,464 | +0.04(+2.67%) |
Dec 10, 2008 | 1.569 | 1.611 | 1.534 | 1.592 | 18,835,968 | +0.05(+3.33%) |
Dec 09, 2008 | 1.606 | 1.609 | 1.531 | 1.541 | 27,777,200 | -0.07(-4.09%) |
Dec 08, 2008 | 1.612 | 1.652 | 1.591 | 1.606 | 32,986,928 | +0.00(+0.27%) |
Dec 05, 2008 | 1.627 | 1.656 | 1.584 | 1.602 | 45,794,000 | -0.08(-4.76%) |
Dec 04, 2008 | 1.489 | 1.719 | 1.470 | 1.682 | 34,611,824 | +0.22(+15.00%) |
Dec 03, 2008 | 1.433 | 1.474 | 1.409 | 1.462 | 20,105,664 | +0.01(+0.52%) |
Dec 02, 2008 | 1.510 | 1.558 | 1.453 | 1.455 | 24,886,336 | -0.04(-2.59%) |
Dec 01, 2008 | 1.598 | 1.636 | 1.493 | 1.494 | 11,812,272 | -0.17(-10.39%) |
Nov 28, 2008 | 1.627 | 1.674 | 1.597 | 1.667 | 4,764,544 | +0.02(+1.45%) |
Nov 26, 2008 | 1.471 | 1.665 | 1.469 | 1.643 | 20,088,144 | +0.00(+0.00%) |
Nov 25, 2008 | 1.675 | 1.676 | 1.614 | 1.643 | 21,139,280 | -0.01(-0.30%) |
Nov 24, 2008 | 1.657 | 1.667 | 1.611 | 1.648 | 18,160,000 | -0.01(-0.83%) |
Nov 21, 2008 | 1.586 | 1.663 | 1.554 | 1.662 | 20,684,336 | +0.10(+6.45%) |
Nov 20, 2008 | 1.550 | 1.629 | 1.550 | 1.561 | 20,954,240 | -0.00(-0.08%) |
Nov 19, 2008 | 1.644 | 1.688 | 1.562 | 1.562 | 10,468,784 | -0.09(-5.23%) |
Nov 18, 2008 | 1.636 | 1.679 | 1.591 | 1.649 | 20,153,920 | +0.01(+0.88%) |
Nov 17, 2008 | 1.736 | 1.744 | 1.629 | 1.634 | 22,950,848 | -0.11(-6.37%) |
Nov 14, 2008 | 1.871 | 1.900 | 1.741 | 1.746 | 21,641,504 | -0.15(-7.82%) |
Nov 13, 2008 | 1.799 | 1.894 | 1.736 | 1.894 | 16,347,472 | +0.10(+5.35%) |
Nov 12, 2008 | 1.814 | 1.828 | 1.759 | 1.798 | 13,783,152 | -0.04(-2.04%) |
Nov 11, 2008 | 1.950 | 1.969 | 1.821 | 1.835 | 20,308,752 | -0.14(-6.97%) |
Nov 10, 2008 | 2.041 | 2.074 | 1.941 | 1.972 | 12,972,368 | -0.03(-1.38%) |
Nov 07, 2008 | 2.133 | 2.189 | 1.930 | 2.000 | 29,678,048 | -0.12(-5.44%) |
Nov 06, 2008 | 2.149 | 2.186 | 2.109 | 2.115 | 14,789,168 | -0.04(-1.77%) |
Nov 05, 2008 | 2.219 | 2.286 | 2.150 | 2.153 | 18,244,528 | -0.09(-4.04%) |
Nov 04, 2008 | 2.166 | 2.254 | 2.166 | 2.244 | 14,532,336 | +0.05(+2.25%) |