Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.240 | 1.300 | 1.190 | 1.290 | 242,387 | +0.04(+3.20%) |
Feb 26, 2009 | 1.300 | 1.310 | 1.210 | 1.250 | 302,600 | -0.05(-3.85%) |
Feb 25, 2009 | 1.290 | 1.350 | 1.250 | 1.300 | 402,353 | +0.01(+0.78%) |
Feb 24, 2009 | 1.250 | 1.360 | 1.220 | 1.290 | 396,901 | +0.05(+4.03%) |
Feb 23, 2009 | 1.330 | 1.330 | 1.210 | 1.240 | 255,330 | -0.09(-6.77%) |
Feb 20, 2009 | 1.320 | 1.360 | 1.190 | 1.330 | 462,090 | -0.01(-0.75%) |
Feb 19, 2009 | 1.390 | 1.430 | 1.320 | 1.340 | 280,475 | -0.04(-2.90%) |
Feb 18, 2009 | 1.410 | 1.480 | 1.380 | 1.380 | 760,664 | -0.02(-1.43%) |
Feb 17, 2009 | 1.430 | 1.460 | 1.360 | 1.400 | 736,747 | -0.09(-6.04%) |
Feb 13, 2009 | 1.500 | 1.510 | 1.280 | 1.490 | 370,842 | +0.00(+0.00%) |
Feb 12, 2009 | 1.460 | 1.500 | 1.390 | 1.490 | 521,328 | +0.00(+0.00%) |
Feb 11, 2009 | 1.480 | 1.510 | 1.460 | 1.490 | 259,487 | +0.01(+0.68%) |
Feb 10, 2009 | 1.560 | 1.560 | 1.460 | 1.480 | 219,398 | -0.08(-5.13%) |
Feb 09, 2009 | 1.560 | 1.580 | 1.520 | 1.560 | 197,896 | -0.01(-0.64%) |
Feb 06, 2009 | 1.470 | 1.580 | 1.470 | 1.570 | 355,768 | +0.02(+1.29%) |
Feb 05, 2009 | 1.480 | 1.580 | 1.438 | 1.550 | 515,174 | +0.07(+4.73%) |
Feb 04, 2009 | 1.510 | 1.580 | 1.460 | 1.480 | 790,062 | -0.02(-1.33%) |
Feb 03, 2009 | 1.490 | 1.560 | 1.420 | 1.500 | 494,104 | +0.01(+0.67%) |
Feb 02, 2009 | 1.530 | 1.540 | 1.430 | 1.490 | 352,858 | -0.05(-3.25%) |
Jan 30, 2009 | 1.510 | 1.540 | 1.420 | 1.540 | 782,984 | +0.02(+1.32%) |
Jan 29, 2009 | 1.560 | 1.590 | 1.480 | 1.520 | 1,311,208 | -0.06(-3.80%) |
Jan 28, 2009 | 1.500 | 1.600 | 1.500 | 1.580 | 832,695 | +0.07(+4.64%) |
Jan 27, 2009 | 1.470 | 1.530 | 1.440 | 1.510 | 629,576 | +0.04(+2.72%) |
Jan 26, 2009 | 1.450 | 1.520 | 1.400 | 1.470 | 157,158 | +0.02(+1.38%) |
Jan 23, 2009 | 1.400 | 1.530 | 1.360 | 1.450 | 411,286 | +0.01(+0.69%) |
Jan 22, 2009 | 1.390 | 1.470 | 1.360 | 1.440 | 457,692 | -0.03(-2.04%) |
Jan 21, 2009 | 1.420 | 1.530 | 1.390 | 1.470 | 457,550 | +0.06(+4.26%) |
Jan 20, 2009 | 1.490 | 1.500 | 1.390 | 1.410 | 385,181 | -0.11(-7.24%) |
Jan 16, 2009 | 1.430 | 1.540 | 1.400 | 1.520 | 328,607 | +0.10(+7.04%) |
Jan 15, 2009 | 1.330 | 1.480 | 1.285 | 1.420 | 439,863 | +0.09(+6.77%) |
Jan 14, 2009 | 1.410 | 1.490 | 1.270 | 1.330 | 736,530 | -0.11(-7.64%) |
Jan 13, 2009 | 1.450 | 1.550 | 1.430 | 1.440 | 379,541 | -0.02(-1.37%) |
Jan 12, 2009 | 1.570 | 1.610 | 1.460 | 1.460 | 309,906 | -0.11(-7.01%) |
Jan 09, 2009 | 1.680 | 1.700 | 1.570 | 1.570 | 326,122 | -0.11(-6.55%) |
Jan 08, 2009 | 1.620 | 1.740 | 1.560 | 1.680 | 349,980 | +0.06(+3.70%) |
Jan 07, 2009 | 1.610 | 1.650 | 1.520 | 1.620 | 365,449 | -0.01(-0.61%) |
Jan 06, 2009 | 1.450 | 1.680 | 1.420 | 1.630 | 1,925,842 | +0.18(+12.41%) |
Jan 05, 2009 | 1.500 | 1.500 | 1.430 | 1.450 | 619,929 | -0.04(-2.68%) |
Jan 02, 2009 | 1.510 | 1.520 | 1.450 | 1.490 | 532,471 | -0.02(-1.32%) |
Dec 31, 2008 | 1.470 | 1.530 | 1.420 | 1.510 | 2,130,581 | +0.06(+4.14%) |
Dec 30, 2008 | 1.470 | 1.490 | 1.440 | 1.450 | 856,880 | -0.01(-0.68%) |
Dec 29, 2008 | 1.550 | 1.550 | 1.370 | 1.460 | 524,409 | -0.09(-5.81%) |
Dec 26, 2008 | 1.560 | 1.560 | 1.500 | 1.550 | 177,105 | -0.01(-0.64%) |
Dec 24, 2008 | 1.520 | 1.560 | 1.500 | 1.560 | 131,534 | +0.04(+2.63%) |
Dec 23, 2008 | 1.610 | 1.610 | 1.510 | 1.520 | 326,146 | -0.07(-4.40%) |
Dec 22, 2008 | 1.640 | 1.680 | 1.540 | 1.590 | 509,335 | +0.01(+0.63%) |
Dec 19, 2008 | 1.510 | 1.580 | 1.410 | 1.580 | 1,400,242 | +0.12(+8.22%) |
Dec 18, 2008 | 1.530 | 1.540 | 1.360 | 1.460 | 681,563 | +0.00(+0.00%) |
Dec 17, 2008 | 1.410 | 1.490 | 1.370 | 1.460 | 364,423 | +0.03(+2.10%) |
Dec 16, 2008 | 1.370 | 1.430 | 1.270 | 1.430 | 601,793 | +0.08(+5.93%) |
Dec 15, 2008 | 1.370 | 1.400 | 1.320 | 1.350 | 295,092 | -0.03(-2.17%) |
Dec 12, 2008 | 1.320 | 1.380 | 1.240 | 1.380 | 539,818 | +0.10(+7.81%) |
Dec 11, 2008 | 1.270 | 1.340 | 1.260 | 1.280 | 558,577 | -0.03(-2.29%) |
Dec 10, 2008 | 1.280 | 1.310 | 1.250 | 1.310 | 541,410 | +0.04(+3.15%) |
Dec 09, 2008 | 1.290 | 1.440 | 1.250 | 1.270 | 570,306 | -0.01(-0.78%) |
Dec 08, 2008 | 1.240 | 1.300 | 1.220 | 1.280 | 616,928 | +0.06(+4.92%) |
Dec 05, 2008 | 1.040 | 1.230 | 1.040 | 1.220 | 1,121,746 | -0.07(-5.43%) |
Dec 04, 2008 | 1.340 | 1.370 | 1.260 | 1.290 | 522,530 | -0.07(-5.15%) |
Dec 03, 2008 | 1.290 | 1.390 | 1.260 | 1.360 | 591,430 | +0.00(+0.00%) |
Dec 02, 2008 | 1.310 | 1.370 | 1.250 | 1.360 | 671,767 | +0.08(+6.25%) |