Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.146 | 3.181 | 3.058 | 3.063 | 498,218,496 | -0.10(-3.09%) |
Jan 29, 2009 | 3.163 | 3.206 | 3.146 | 3.160 | 65,974,784 | -0.04(-1.27%) |
Jan 28, 2009 | 3.130 | 3.228 | 3.109 | 3.201 | 2,042,736,128 | +0.12(+3.82%) |
Jan 27, 2009 | 3.065 | 3.111 | 3.049 | 3.083 | 252,184,576 | +0.04(+1.22%) |
Jan 26, 2009 | 3.019 | 3.091 | 3.000 | 3.046 | 798,103,040 | +0.04(+1.45%) |
Jan 23, 2009 | 2.950 | 3.054 | 2.939 | 3.002 | 1,324,389,376 | +0.00(+0.00%) |
Jan 22, 2009 | 2.992 | 3.058 | 2.916 | 3.002 | 1,780,520,960 | +0.19(+6.68%) |
Jan 21, 2009 | 2.698 | 2.816 | 2.695 | 2.815 | 3,719,221,248 | +0.16(+5.92%) |
Jan 20, 2009 | 2.784 | 2.786 | 2.657 | 2.657 | 2,473,208,320 | -0.14(-5.02%) |
Jan 16, 2009 | 2.864 | 2.867 | 2.732 | 2.798 | 3,412,826,624 | -0.04(-1.26%) |
Jan 15, 2009 | 2.738 | 2.858 | 2.720 | 2.833 | 591,151,104 | -0.07(-2.29%) |
Jan 14, 2009 | 2.930 | 2.965 | 2.879 | 2.899 | 3,221,817,344 | -0.08(-2.71%) |
Jan 13, 2009 | 2.998 | 3.049 | 2.934 | 2.980 | 1,579,158,016 | -0.03(-1.07%) |
Jan 12, 2009 | 3.074 | 3.092 | 2.975 | 3.013 | 249,815,552 | -0.07(-2.12%) |
Jan 09, 2009 | 3.167 | 3.173 | 3.063 | 3.078 | 4,023,358,208 | -0.07(-2.29%) |
Jan 08, 2009 | 3.073 | 3.165 | 3.060 | 3.150 | 660,243,456 | +0.06(+1.86%) |
Jan 07, 2009 | 3.120 | 3.143 | 3.067 | 3.092 | 1,245,509,632 | -0.07(-2.16%) |
Jan 06, 2009 | 3.260 | 3.302 | 3.139 | 3.161 | 896,030,720 | -0.05(-1.65%) |
Jan 05, 2009 | 3.166 | 3.268 | 3.150 | 3.214 | 103,623,680 | +0.13(+4.22%) |
Jan 02, 2009 | 2.918 | 3.093 | 2.894 | 3.084 | 1,193,760,768 | +0.18(+6.33%) |
Dec 31, 2008 | 2.921 | 2.981 | 2.900 | 2.900 | 174,952,448 | -0.03(-1.09%) |
Dec 30, 2008 | 2.970 | 2.992 | 2.879 | 2.932 | 2,824,058,880 | -0.01(-0.37%) |
Dec 29, 2008 | 2.940 | 2.977 | 2.891 | 2.943 | 752,204,800 | +0.03(+0.93%) |
Dec 26, 2008 | 2.944 | 2.970 | 2.896 | 2.916 | 2,268,466,944 | +0.03(+0.91%) |
Dec 24, 2008 | 2.927 | 2.931 | 2.873 | 2.890 | 1,996,311,168 | -0.05(-1.55%) |
Dec 23, 2008 | 2.952 | 2.986 | 2.919 | 2.935 | 377,210,368 | +0.02(+0.75%) |
Dec 22, 2008 | 3.059 | 3.059 | 2.878 | 2.913 | 1,920,120,832 | -0.14(-4.73%) |
Dec 19, 2008 | 3.056 | 3.090 | 3.017 | 3.058 | 1,605,073,920 | +0.02(+0.64%) |
Dec 18, 2008 | 3.035 | 3.086 | 3.005 | 3.039 | 2,013,380,096 | +0.01(+0.30%) |
Dec 17, 2008 | 3.093 | 3.096 | 2.991 | 3.030 | 929,505,280 | -0.21(-6.57%) |
Dec 16, 2008 | 3.193 | 3.278 | 3.152 | 3.243 | 3,750,390,272 | +0.02(+0.72%) |
Dec 15, 2008 | 3.262 | 3.269 | 3.160 | 3.220 | 2,266,047,488 | -0.12(-3.58%) |
Dec 12, 2008 | 3.153 | 3.364 | 3.144 | 3.339 | 3,365,362,688 | +0.11(+3.44%) |
Dec 11, 2008 | 3.308 | 3.440 | 3.222 | 3.228 | 3,361,263,616 | -0.11(-3.27%) |
Dec 10, 2008 | 3.326 | 3.381 | 3.279 | 3.337 | 2,606,618,624 | -0.06(-1.85%) |
Dec 09, 2008 | 3.331 | 3.520 | 3.303 | 3.400 | 264,658,944 | +0.01(+0.34%) |
Dec 08, 2008 | 3.306 | 3.425 | 3.255 | 3.388 | 129,622,016 | +0.19(+6.09%) |
Dec 05, 2008 | 3.070 | 3.211 | 3.019 | 3.194 | 3,384,645,120 | +0.09(+2.83%) |
Dec 04, 2008 | 3.209 | 3.235 | 3.026 | 3.106 | 3,734,671,360 | -0.15(-4.68%) |
Dec 03, 2008 | 3.038 | 3.270 | 3.017 | 3.259 | 1,259,261,952 | +0.12(+3.71%) |
Dec 02, 2008 | 3.059 | 3.148 | 2.939 | 3.142 | 4,156,636,160 | +0.12(+3.98%) |
Dec 01, 2008 | 3.102 | 3.135 | 3.021 | 3.022 | 2,501,554,688 | -0.13(-4.04%) |
Nov 28, 2008 | 3.218 | 3.220 | 3.121 | 3.149 | 2,190,843,648 | -0.08(-2.45%) |
Nov 26, 2008 | 3.055 | 3.237 | 3.053 | 3.228 | 2,325,480,960 | +0.14(+4.63%) |
Nov 25, 2008 | 3.215 | 3.218 | 2.996 | 3.085 | 498,600,960 | -0.07(-2.31%) |
Nov 24, 2008 | 2.895 | 3.221 | 2.883 | 3.158 | 2,021,322,752 | +0.35(+12.56%) |
Nov 21, 2008 | 2.784 | 2.858 | 2.689 | 2.806 | 2,955,811,840 | +0.07(+2.60%) |
Nov 20, 2008 | 2.896 | 2.938 | 2.718 | 2.735 | 4,041,345,024 | -0.20(-6.72%) |
Nov 19, 2008 | 3.039 | 3.112 | 2.929 | 2.932 | 32,200,704 | -0.12(-4.03%) |
Nov 18, 2008 | 3.046 | 3.092 | 2.951 | 3.055 | 310,269,952 | +0.06(+2.01%) |
Nov 17, 2008 | 3.006 | 3.077 | 2.965 | 2.995 | 4,258,197,504 | -0.07(-2.33%) |
Nov 14, 2008 | 3.186 | 3.194 | 3.058 | 3.066 | 1,749,167,104 | -0.21(-6.43%) |
Nov 13, 2008 | 3.054 | 3.277 | 2.923 | 3.277 | 756,347,904 | +0.21(+7.01%) |
Nov 12, 2008 | 3.141 | 3.168 | 3.058 | 3.062 | 84,258,816 | -0.16(-4.91%) |
Nov 11, 2008 | 3.222 | 3.302 | 3.135 | 3.220 | 419,473,408 | -0.04(-1.16%) |
Nov 10, 2008 | 3.404 | 3.412 | 3.211 | 3.258 | 3,973,433,344 | -0.08(-2.40%) |
Nov 07, 2008 | 3.372 | 3.393 | 3.253 | 3.338 | 3,763,245,056 | -0.03(-0.87%) |
Nov 06, 2008 | 3.434 | 3.492 | 3.330 | 3.367 | 1,115,015,168 | -0.14(-4.07%) |
Nov 05, 2008 | 3.701 | 3.728 | 3.500 | 3.510 | 654,301,184 | -0.26(-6.93%) |
Nov 04, 2008 | 3.737 | 3.799 | 3.625 | 3.771 | 1,700,713,472 | +0.14(+3.77%) |