Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.196 | 1.302 | 1.187 | 1.274 | 512,251 | +0.04(+3.63%) |
Mar 30, 2009 | 1.231 | 1.252 | 1.217 | 1.229 | 696,920 | -0.08(-6.43%) |
Mar 26, 2009 | 1.365 | 1.372 | 1.285 | 1.313 | 432,857 | -0.03(-2.27%) |
Mar 25, 2009 | 1.349 | 1.407 | 1.306 | 1.344 | 492,063 | +0.00(+0.35%) |
Mar 24, 2009 | 1.313 | 1.353 | 1.262 | 1.339 | 715,263 | +0.04(+3.26%) |
Mar 23, 2009 | 1.285 | 1.297 | 1.267 | 1.297 | 452,496 | +0.09(+7.59%) |
Mar 20, 2009 | 1.175 | 1.208 | 1.157 | 1.206 | 331,433 | +0.02(+1.98%) |
Mar 19, 2009 | 1.194 | 1.208 | 1.170 | 1.182 | 605,895 | -0.02(-1.56%) |
Mar 18, 2009 | 1.119 | 1.201 | 1.114 | 1.201 | 448,616 | +0.04(+3.43%) |
Mar 17, 2009 | 1.147 | 1.170 | 1.142 | 1.161 | 189,375 | +0.00(+0.00%) |
Mar 16, 2009 | 1.149 | 1.184 | 1.149 | 1.161 | 505,084 | +0.04(+3.12%) |
Mar 13, 2009 | 1.091 | 1.149 | 1.079 | 1.126 | 0 | +0.02(+1.70%) |
Mar 12, 2009 | 1.032 | 1.114 | 1.016 | 1.107 | 580,445 | +0.10(+10.02%) |
Mar 11, 2009 | 0.9546 | 1.009 | 0.9546 | 1.006 | 362,562 | +0.05(+5.66%) |
Mar 10, 2009 | 0.8561 | 0.9827 | 0.8561 | 0.9522 | 888,905 | +0.04(+4.37%) |
Mar 09, 2009 | 0.9827 | 0.9968 | 0.9077 | 0.9124 | 843,813 | -0.11(-10.57%) |
Mar 06, 2009 | 1.023 | 1.037 | 1.004 | 1.020 | 0 | -0.01(-1.14%) |
Mar 05, 2009 | 1.037 | 1.062 | 1.023 | 1.032 | 690,572 | -0.04(-3.72%) |
Mar 04, 2009 | 1.074 | 1.093 | 1.030 | 1.072 | 812,087 | -0.05(-4.19%) |
Mar 02, 2009 | 1.177 | 1.191 | 1.091 | 1.119 | 2,738,565 | -0.19(-14.36%) |
Feb 27, 2009 | 1.360 | 1.360 | 1.177 | 1.306 | 0 | -0.19(-12.42%) |
Feb 26, 2009 | 1.496 | 1.536 | 1.480 | 1.492 | 682,564 | -0.04(-2.75%) |
Feb 25, 2009 | 1.501 | 1.534 | 1.487 | 1.534 | 292,727 | +0.00(+0.15%) |
Feb 24, 2009 | 1.466 | 1.539 | 1.407 | 1.532 | 712,385 | +0.02(+1.24%) |
Feb 23, 2009 | 1.604 | 1.614 | 1.489 | 1.513 | 758,091 | -0.10(-6.25%) |
Feb 20, 2009 | 1.578 | 1.653 | 1.524 | 1.614 | 1,012,842 | -0.04(-2.13%) |
Feb 19, 2009 | 1.646 | 1.736 | 1.618 | 1.649 | 941,025 | -0.02(-0.99%) |
Feb 18, 2009 | 1.722 | 1.745 | 1.642 | 1.665 | 607,711 | -0.04(-2.20%) |
Feb 17, 2009 | 1.712 | 1.745 | 1.689 | 1.703 | 714,751 | -0.06(-3.33%) |
Feb 13, 2009 | 1.768 | 1.785 | 1.761 | 1.761 | 325,357 | +0.00(+0.13%) |
Feb 12, 2009 | 1.808 | 1.812 | 1.754 | 1.759 | 631,720 | -0.08(-4.09%) |
Feb 11, 2009 | 1.865 | 1.865 | 1.815 | 1.834 | 751,598 | -0.05(-2.62%) |
Feb 10, 2009 | 1.876 | 1.933 | 1.839 | 1.883 | 936,637 | -0.08(-3.83%) |
Feb 09, 2009 | 1.970 | 1.996 | 1.933 | 1.958 | 324,496 | -0.02(-1.18%) |
Feb 06, 2009 | 1.980 | 2.026 | 1.947 | 1.982 | 254,588 | -0.02(-1.05%) |
Feb 05, 2009 | 1.994 | 2.033 | 1.958 | 2.003 | 375,319 | +0.04(+1.91%) |
Feb 04, 2009 | 2.050 | 2.050 | 1.942 | 1.965 | 524,139 | -0.05(-2.33%) |
Feb 03, 2009 | 2.010 | 2.038 | 1.970 | 2.012 | 672,698 | +0.00(+0.12%) |
Feb 02, 2009 | 2.038 | 2.066 | 1.975 | 2.010 | 545,905 | -0.02(-0.92%) |
Jan 30, 2009 | 2.071 | 2.071 | 1.994 | 2.029 | 0 | -0.01(-0.57%) |
Jan 29, 2009 | 2.083 | 2.111 | 2.033 | 2.040 | 517,509 | -0.02(-1.02%) |
Jan 28, 2009 | 2.080 | 2.080 | 2.001 | 2.062 | 622,954 | +0.08(+4.15%) |
Jan 27, 2009 | 1.970 | 1.998 | 1.947 | 1.980 | 419,815 | +0.01(+0.48%) |
Jan 26, 2009 | 2.111 | 2.111 | 1.949 | 1.970 | 1,214,272 | -0.14(-6.67%) |
Jan 23, 2009 | 2.038 | 2.111 | 2.008 | 2.111 | 552,663 | +0.08(+4.17%) |
Jan 22, 2009 | 2.052 | 2.094 | 1.994 | 2.026 | 412,494 | -0.04(-1.71%) |
Jan 21, 2009 | 2.073 | 2.165 | 2.042 | 2.062 | 513,514 | +0.00(+0.00%) |
Jan 20, 2009 | 2.055 | 2.097 | 2.003 | 2.062 | 907,730 | +0.04(+2.21%) |
Jan 16, 2009 | 1.876 | 2.052 | 1.876 | 2.017 | 557,651 | +0.16(+8.86%) |
Jan 15, 2009 | 1.855 | 1.874 | 1.792 | 1.853 | 371,848 | -0.05(-2.59%) |
Jan 14, 2009 | 1.982 | 1.982 | 1.851 | 1.902 | 509,148 | -0.08(-4.25%) |
Jan 13, 2009 | 1.935 | 2.038 | 1.919 | 1.987 | 332,213 | +0.02(+1.07%) |
Jan 12, 2009 | 2.134 | 2.137 | 1.944 | 1.965 | 556,653 | -0.15(-6.89%) |
Jan 09, 2009 | 2.123 | 2.123 | 2.064 | 2.111 | 335,982 | +0.01(+0.56%) |
Jan 08, 2009 | 2.029 | 2.127 | 2.029 | 2.099 | 560,009 | +0.01(+0.67%) |
Jan 07, 2009 | 2.158 | 2.181 | 2.024 | 2.085 | 955,794 | -0.00(-0.11%) |
Jan 06, 2009 | 2.052 | 2.099 | 2.050 | 2.087 | 853,048 | +0.07(+3.25%) |
Jan 05, 2009 | 1.874 | 2.050 | 1.862 | 2.022 | 1,072,696 | +0.15(+8.16%) |
Jan 02, 2009 | 1.691 | 1.869 | 1.691 | 1.869 | 0 | +0.20(+11.78%) |