Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.056 | 3.246 | 3.040 | 3.232 | 230,424,496 | +0.12(+3.93%) |
Feb 26, 2009 | 3.198 | 3.229 | 3.110 | 3.110 | 145,840,368 | -0.07(-2.15%) |
Feb 25, 2009 | 3.237 | 3.280 | 3.134 | 3.178 | 182,869,392 | -0.09(-2.88%) |
Feb 24, 2009 | 3.091 | 3.297 | 3.087 | 3.272 | 205,909,184 | +0.19(+6.30%) |
Feb 23, 2009 | 3.200 | 3.238 | 3.069 | 3.078 | 147,064,880 | -0.11(-3.37%) |
Feb 20, 2009 | 3.046 | 3.200 | 3.035 | 3.186 | 187,537,232 | +0.10(+3.08%) |
Feb 19, 2009 | 3.135 | 3.201 | 3.076 | 3.090 | 135,695,472 | -0.02(-0.64%) |
Feb 18, 2009 | 3.106 | 3.132 | 3.019 | 3.110 | 147,665,744 | +0.03(+1.10%) |
Feb 17, 2009 | 3.076 | 3.125 | 3.052 | 3.076 | 142,865,920 | -0.08(-2.51%) |
Feb 13, 2009 | 3.191 | 3.226 | 3.136 | 3.156 | 82,824,768 | -0.03(-1.09%) |
Feb 12, 2009 | 3.086 | 3.205 | 3.078 | 3.191 | 162,289,776 | -0.02(-0.61%) |
Feb 11, 2009 | 3.148 | 3.237 | 3.105 | 3.210 | 167,336,752 | +0.05(+1.65%) |
Feb 10, 2009 | 3.300 | 3.354 | 3.146 | 3.158 | 214,514,432 | -0.17(-5.10%) |
Feb 09, 2009 | 3.320 | 3.360 | 3.261 | 3.328 | 189,193,552 | +0.01(+0.24%) |
Feb 06, 2009 | 3.152 | 3.342 | 3.152 | 3.320 | 241,592,304 | +0.17(+5.33%) |
Feb 05, 2009 | 3.050 | 3.183 | 3.024 | 3.152 | 203,870,320 | +0.11(+3.47%) |
Feb 04, 2009 | 3.162 | 3.165 | 3.034 | 3.046 | 275,169,984 | -0.13(-3.98%) |
Feb 03, 2009 | 3.036 | 3.202 | 2.993 | 3.172 | 294,582,368 | +0.12(+3.99%) |
Feb 02, 2009 | 2.922 | 3.093 | 2.900 | 3.050 | 387,345,600 | +0.12(+3.96%) |
Jan 30, 2009 | 2.861 | 2.980 | 2.855 | 2.934 | 797,871,040 | +0.44(+17.64%) |
Jan 29, 2009 | 2.492 | 2.586 | 2.451 | 2.494 | 360,447,072 | -0.02(-0.71%) |
Jan 28, 2009 | 2.480 | 2.568 | 2.443 | 2.512 | 161,528,112 | +0.10(+3.96%) |
Jan 27, 2009 | 2.459 | 2.515 | 2.380 | 2.416 | 175,174,784 | -0.06(-2.40%) |
Jan 26, 2009 | 2.503 | 2.539 | 2.420 | 2.476 | 143,448,880 | -0.05(-1.98%) |
Jan 23, 2009 | 2.439 | 2.565 | 2.417 | 2.526 | 116,303,328 | +0.03(+1.38%) |
Jan 22, 2009 | 2.465 | 2.538 | 2.407 | 2.491 | 143,001,504 | -0.03(-1.19%) |
Jan 21, 2009 | 2.460 | 2.529 | 2.407 | 2.521 | 116,875,216 | +0.10(+4.34%) |
Jan 20, 2009 | 2.532 | 2.579 | 2.408 | 2.416 | 135,662,208 | -0.16(-6.11%) |
Jan 16, 2009 | 2.584 | 2.610 | 2.471 | 2.573 | 165,580,112 | +0.01(+0.29%) |
Jan 15, 2009 | 2.422 | 2.605 | 2.376 | 2.566 | 232,915,808 | +0.15(+6.08%) |
Jan 14, 2009 | 2.499 | 2.499 | 2.401 | 2.419 | 209,345,168 | -0.15(-5.75%) |
Jan 13, 2009 | 2.542 | 2.658 | 2.532 | 2.566 | 158,028,400 | -0.02(-0.91%) |
Jan 12, 2009 | 2.700 | 2.709 | 2.538 | 2.590 | 191,574,912 | -0.18(-6.47%) |
Jan 09, 2009 | 2.839 | 2.843 | 2.729 | 2.769 | 134,020,432 | -0.08(-2.89%) |
Jan 08, 2009 | 2.743 | 2.859 | 2.723 | 2.851 | 131,901,144 | +0.05(+1.71%) |
Jan 07, 2009 | 2.808 | 2.841 | 2.761 | 2.803 | 159,226,544 | -0.06(-2.02%) |
Jan 06, 2009 | 2.721 | 2.904 | 2.681 | 2.861 | 222,122,096 | +0.16(+6.10%) |
Jan 05, 2009 | 2.780 | 2.780 | 2.645 | 2.697 | 190,641,792 | -0.01(-0.55%) |
Jan 02, 2009 | 2.561 | 2.720 | 2.548 | 2.712 | 146,276,512 | +0.15(+6.01%) |
Dec 31, 2008 | 2.531 | 2.578 | 2.490 | 2.558 | 156,215,168 | +0.03(+1.02%) |
Dec 30, 2008 | 2.470 | 2.554 | 2.431 | 2.532 | 132,336,080 | +0.07(+2.75%) |
Dec 29, 2008 | 2.565 | 2.582 | 2.422 | 2.464 | 130,463,968 | -0.12(-4.60%) |
Dec 26, 2008 | 2.683 | 2.691 | 2.571 | 2.583 | 137,338,064 | +0.02(+0.66%) |
Dec 24, 2008 | 2.577 | 2.591 | 2.545 | 2.566 | 33,074,554 | +0.02(+0.70%) |
Dec 23, 2008 | 2.500 | 2.574 | 2.500 | 2.548 | 117,182,296 | +0.06(+2.49%) |
Dec 22, 2008 | 2.574 | 2.601 | 2.418 | 2.486 | 178,918,672 | -0.09(-3.34%) |
Dec 19, 2008 | 2.573 | 2.643 | 2.540 | 2.572 | 221,696,432 | -0.03(-1.00%) |
Dec 18, 2008 | 2.644 | 2.736 | 2.554 | 2.598 | 150,715,504 | -0.05(-2.07%) |
Dec 17, 2008 | 2.607 | 2.732 | 2.570 | 2.653 | 184,166,464 | +0.03(+1.04%) |
Dec 16, 2008 | 2.475 | 2.642 | 2.459 | 2.625 | 177,675,456 | +0.19(+7.74%) |
Dec 15, 2008 | 2.527 | 2.542 | 2.402 | 2.437 | 146,039,648 | -0.12(-4.68%) |
Dec 12, 2008 | 2.370 | 2.563 | 2.370 | 2.556 | 173,747,712 | +0.15(+6.22%) |
Dec 11, 2008 | 2.461 | 2.519 | 2.403 | 2.407 | 152,026,944 | -0.07(-2.92%) |
Dec 10, 2008 | 2.567 | 2.569 | 2.411 | 2.479 | 155,438,080 | -0.08(-3.02%) |
Dec 09, 2008 | 2.485 | 2.718 | 2.479 | 2.556 | 266,922,240 | -0.01(-0.31%) |
Dec 08, 2008 | 2.452 | 2.601 | 2.362 | 2.564 | 219,243,456 | +0.16(+6.53%) |
Dec 05, 2008 | 2.289 | 2.419 | 2.160 | 2.407 | 292,898,816 | +0.05(+1.99%) |
Dec 04, 2008 | 2.292 | 2.519 | 2.282 | 2.360 | 396,575,296 | +0.11(+4.67%) |
Dec 03, 2008 | 2.169 | 2.289 | 1.998 | 2.255 | 314,247,520 | +0.20(+9.76%) |
Dec 02, 2008 | 2.065 | 2.081 | 1.936 | 2.055 | 174,682,944 | +0.04(+1.78%) |