Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.180 | 3.241 | 3.167 | 3.170 | 430,599,680 | +0.02(+0.60%) |
Mar 30, 2009 | 3.152 | 3.167 | 3.095 | 3.151 | 4,167,829,248 | -0.16(-4.90%) |
Mar 26, 2009 | 3.252 | 3.317 | 3.245 | 3.314 | 813,333,504 | +0.10(+3.17%) |
Mar 25, 2009 | 3.245 | 3.268 | 3.132 | 3.212 | 1,065,046,016 | -0.00(-0.01%) |
Mar 24, 2009 | 3.208 | 3.301 | 3.178 | 3.212 | 1,015,260,672 | -0.03(-1.08%) |
Mar 23, 2009 | 3.098 | 3.262 | 3.069 | 3.247 | 1,229,002,240 | +0.18(+5.98%) |
Mar 20, 2009 | 3.079 | 3.110 | 3.033 | 3.064 | 1,470,966,784 | -0.00(-0.03%) |
Mar 19, 2009 | 3.072 | 3.112 | 3.023 | 3.065 | 4,146,151,168 | +0.00(+0.10%) |
Mar 18, 2009 | 3.013 | 3.121 | 3.007 | 3.062 | 2,303,627,264 | +0.06(+1.87%) |
Mar 17, 2009 | 2.872 | 3.007 | 2.867 | 3.006 | 2,225,781,248 | +0.13(+4.44%) |
Mar 16, 2009 | 2.911 | 2.937 | 2.840 | 2.878 | 2,313,631,232 | -0.02(-0.53%) |
Mar 13, 2009 | 2.904 | 2.931 | 2.865 | 2.893 | 688,300,544 | -0.01(-0.44%) |
Mar 12, 2009 | 2.802 | 2.913 | 2.775 | 2.906 | 2,075,008,512 | +0.11(+3.96%) |
Mar 11, 2009 | 2.709 | 2.837 | 2.702 | 2.795 | 2,720,874,496 | +0.12(+4.57%) |
Mar 10, 2009 | 2.560 | 2.689 | 2.544 | 2.673 | 2,703,351,296 | +0.17(+6.64%) |
Mar 09, 2009 | 2.539 | 2.642 | 2.490 | 2.507 | 1,493,434,368 | -0.07(-2.57%) |
Mar 06, 2009 | 2.664 | 2.666 | 2.483 | 2.573 | 4,086,739,968 | -0.11(-3.98%) |
Mar 05, 2009 | 2.728 | 2.771 | 2.668 | 2.679 | 1,564,735,488 | -0.07(-2.56%) |
Mar 04, 2009 | 2.720 | 2.798 | 2.698 | 2.750 | 1,850,753,024 | +0.10(+3.67%) |
Mar 02, 2009 | 2.658 | 2.751 | 2.644 | 2.652 | 2,095,502,848 | -0.04(-1.53%) |
Feb 27, 2009 | 2.652 | 2.754 | 2.644 | 2.694 | 1,562,739,712 | +0.00(+0.13%) |
Feb 26, 2009 | 2.775 | 2.802 | 2.683 | 2.690 | 926,203,904 | -0.06(-2.16%) |
Feb 25, 2009 | 2.710 | 2.802 | 2.692 | 2.749 | 2,610,464,256 | +0.03(+1.01%) |
Feb 24, 2009 | 2.637 | 2.741 | 2.624 | 2.722 | 2,395,377,152 | +0.10(+3.80%) |
Feb 23, 2009 | 2.764 | 2.775 | 2.609 | 2.622 | 2,228,566,528 | -0.13(-4.66%) |
Feb 20, 2009 | 2.696 | 2.787 | 2.684 | 2.751 | 1,924,631,040 | +0.02(+0.62%) |
Feb 19, 2009 | 2.816 | 2.843 | 2.718 | 2.734 | 3,354,439,680 | -0.11(-3.95%) |
Feb 18, 2009 | 2.867 | 2.891 | 2.796 | 2.846 | 1,381,376,000 | -0.00(-0.17%) |
Feb 17, 2009 | 2.922 | 2.927 | 2.843 | 2.851 | 1,327,157,248 | -0.14(-4.67%) |
Feb 13, 2009 | 2.985 | 3.014 | 2.959 | 2.991 | 753,033,728 | -0.00(-0.11%) |
Feb 12, 2009 | 2.890 | 3.008 | 2.890 | 2.994 | 2,478,956,544 | +0.07(+2.53%) |
Feb 11, 2009 | 2.906 | 2.965 | 2.888 | 2.920 | 1,300,094,464 | -0.03(-1.03%) |
Feb 10, 2009 | 3.056 | 3.092 | 2.927 | 2.950 | 2,743,156,224 | -0.14(-4.57%) |
Feb 09, 2009 | 3.016 | 3.106 | 3.001 | 3.092 | 1,631,975,424 | +0.08(+2.80%) |
Feb 06, 2009 | 2.926 | 3.016 | 2.925 | 3.007 | 1,401,522,688 | +0.10(+3.38%) |
Feb 05, 2009 | 2.798 | 2.933 | 2.793 | 2.909 | 1,915,764,224 | +0.09(+3.11%) |
Feb 04, 2009 | 2.811 | 2.903 | 2.808 | 2.821 | 2,406,285,824 | +0.02(+0.61%) |
Feb 03, 2009 | 2.772 | 2.816 | 2.723 | 2.804 | 672,889,344 | +0.04(+1.61%) |
Feb 02, 2009 | 2.687 | 2.775 | 2.681 | 2.760 | 332,513,792 | +0.04(+1.53%) |
Jan 30, 2009 | 2.793 | 2.824 | 2.715 | 2.718 | 1,105,338,880 | -0.09(-3.09%) |
Jan 29, 2009 | 2.808 | 2.845 | 2.793 | 2.805 | 618,345,984 | -0.04(-1.27%) |
Jan 28, 2009 | 2.778 | 2.865 | 2.760 | 2.841 | 2,845,489,664 | +0.10(+3.82%) |
Jan 27, 2009 | 2.720 | 2.761 | 2.707 | 2.736 | 828,141,568 | +0.03(+1.22%) |
Jan 26, 2009 | 2.680 | 2.744 | 2.663 | 2.703 | 1,443,207,680 | +0.04(+1.45%) |
Jan 23, 2009 | 2.618 | 2.710 | 2.609 | 2.665 | 2,036,154,880 | +0.00(+0.00%) |
Jan 22, 2009 | 2.655 | 2.714 | 2.588 | 2.665 | 3,094,076,416 | +0.17(+6.68%) |
Jan 21, 2009 | 2.394 | 2.500 | 2.392 | 2.498 | 439,356,416 | +0.14(+5.92%) |
Jan 20, 2009 | 2.471 | 2.473 | 2.358 | 2.358 | 3,330,486,784 | -0.12(-5.02%) |
Jan 16, 2009 | 2.542 | 2.545 | 2.425 | 2.483 | 94,153,728 | -0.03(-1.26%) |
Jan 15, 2009 | 2.430 | 2.537 | 2.414 | 2.515 | 2,298,071,040 | -0.06(-2.29%) |
Jan 14, 2009 | 2.601 | 2.631 | 2.555 | 2.574 | 4,173,916,672 | -0.07(-2.71%) |
Jan 13, 2009 | 2.661 | 2.707 | 2.604 | 2.645 | 2,323,193,344 | -0.03(-1.07%) |
Jan 12, 2009 | 2.728 | 2.744 | 2.640 | 2.674 | 825,472,512 | -0.06(-2.12%) |
Jan 09, 2009 | 2.811 | 2.816 | 2.719 | 2.732 | 238,002,176 | -0.06(-2.29%) |
Jan 08, 2009 | 2.727 | 2.809 | 2.716 | 2.796 | 1,287,885,824 | +0.05(+1.86%) |
Jan 07, 2009 | 2.769 | 2.790 | 2.722 | 2.745 | 1,947,283,968 | -0.06(-2.16%) |
Jan 06, 2009 | 2.894 | 2.931 | 2.786 | 2.805 | 2,097,552,384 | -0.05(-1.65%) |
Jan 05, 2009 | 2.810 | 2.901 | 2.796 | 2.852 | 1,204,777,984 | +0.12(+4.22%) |