Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.704 | 2.721 | 2.528 | 2.560 | 0 | -0.12(-4.48%) |
Jan 29, 2009 | 2.777 | 2.792 | 2.668 | 2.680 | 608,268,160 | -0.17(-6.13%) |
Jan 28, 2009 | 2.793 | 2.893 | 2.777 | 2.855 | 743,049,152 | +0.18(+6.76%) |
Jan 27, 2009 | 2.654 | 2.717 | 2.619 | 2.674 | 593,028,288 | +0.06(+2.18%) |
Jan 26, 2009 | 2.620 | 2.731 | 2.571 | 2.617 | 645,762,240 | +0.03(+0.99%) |
Jan 23, 2009 | 2.454 | 2.645 | 2.433 | 2.591 | 820,116,480 | +0.02(+0.86%) |
Jan 22, 2009 | 2.546 | 2.648 | 2.469 | 2.569 | 775,160,384 | -0.08(-2.91%) |
Jan 21, 2009 | 2.524 | 2.659 | 2.434 | 2.646 | 651,113,664 | +0.21(+8.52%) |
Jan 20, 2009 | 2.676 | 2.689 | 2.433 | 2.438 | 808,116,864 | -0.29(-10.49%) |
Jan 16, 2009 | 2.784 | 2.787 | 2.603 | 2.724 | 724,308,736 | +0.04(+1.30%) |
Jan 15, 2009 | 2.672 | 2.742 | 2.518 | 2.689 | 952,371,392 | +0.01(+0.22%) |
Jan 14, 2009 | 2.767 | 2.780 | 2.644 | 2.683 | 810,168,128 | -0.18(-6.24%) |
Jan 13, 2009 | 2.841 | 2.911 | 2.808 | 2.862 | 559,398,848 | +0.00(+0.08%) |
Jan 12, 2009 | 2.984 | 2.988 | 2.823 | 2.860 | 476,389,408 | -0.14(-4.52%) |
Jan 09, 2009 | 3.148 | 3.156 | 2.983 | 2.995 | 538,258,368 | -0.14(-4.47%) |
Jan 08, 2009 | 3.072 | 3.135 | 3.044 | 3.135 | 454,464,352 | +0.02(+0.67%) |
Jan 07, 2009 | 3.204 | 3.224 | 3.078 | 3.114 | 497,403,008 | -0.19(-5.72%) |
Jan 06, 2009 | 3.320 | 3.375 | 3.255 | 3.303 | 602,794,304 | +0.05(+1.62%) |
Jan 05, 2009 | 3.243 | 3.323 | 3.194 | 3.250 | 530,559,840 | -0.00(-0.11%) |
Jan 02, 2009 | 3.099 | 3.295 | 3.061 | 3.254 | 435,219,168 | +0.19(+6.17%) |
Jan 01, 2009 | 3.007 | 3.130 | 2.991 | 3.065 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.007 | 3.130 | 2.991 | 3.065 | 412,234,240 | +0.08(+2.70%) |
Dec 30, 2008 | 2.903 | 3.000 | 2.878 | 2.984 | 317,572,704 | +0.12(+4.03%) |
Dec 29, 2008 | 2.890 | 2.895 | 2.781 | 2.869 | 263,229,584 | -0.01(-0.32%) |
Dec 26, 2008 | 2.892 | 2.897 | 2.844 | 2.878 | 118,259,864 | +0.03(+1.11%) |
Dec 24, 2008 | 2.846 | 2.863 | 2.809 | 2.847 | 116,881,496 | +0.03(+0.95%) |
Dec 23, 2008 | 2.909 | 2.934 | 2.800 | 2.820 | 400,940,160 | -0.06(-1.96%) |
Dec 22, 2008 | 2.993 | 3.001 | 2.783 | 2.876 | 501,453,024 | -0.10(-3.21%) |
Dec 19, 2008 | 3.025 | 3.112 | 2.958 | 2.972 | 628,194,496 | -0.02(-0.70%) |
Dec 18, 2008 | 3.138 | 3.159 | 2.919 | 2.993 | 753,787,776 | -0.12(-3.72%) |
Dec 17, 2008 | 3.101 | 3.213 | 3.051 | 3.108 | 703,983,488 | -0.06(-1.80%) |
Dec 16, 2008 | 2.935 | 3.177 | 2.930 | 3.165 | 827,586,304 | +0.29(+9.92%) |
Dec 15, 2008 | 2.988 | 2.993 | 2.801 | 2.879 | 572,822,912 | -0.07(-2.30%) |
Dec 12, 2008 | 2.753 | 2.980 | 2.732 | 2.947 | 899,946,624 | +0.03(+1.04%) |
Dec 11, 2008 | 3.026 | 3.123 | 2.876 | 2.917 | 740,905,216 | -0.16(-5.16%) |
Dec 10, 2008 | 3.078 | 3.145 | 2.988 | 3.075 | 808,667,904 | +0.06(+1.93%) |
Dec 09, 2008 | 3.080 | 3.204 | 2.986 | 3.017 | 804,377,408 | -0.12(-3.69%) |
Dec 08, 2008 | 3.086 | 3.218 | 3.050 | 3.133 | 1,032,916,096 | +0.21(+7.06%) |
Dec 05, 2008 | 2.648 | 2.949 | 2.557 | 2.926 | 1,132,311,296 | +0.19(+7.09%) |
Dec 04, 2008 | 2.801 | 2.938 | 2.648 | 2.732 | 967,150,336 | -0.16(-5.68%) |
Dec 03, 2008 | 2.693 | 2.914 | 2.617 | 2.897 | 1,285,724,032 | +0.15(+5.44%) |
Dec 02, 2008 | 2.645 | 2.765 | 2.564 | 2.748 | 977,014,144 | +0.18(+7.05%) |
Dec 01, 2008 | 2.931 | 2.932 | 2.552 | 2.567 | 821,743,040 | -0.54(-17.29%) |
Nov 28, 2008 | 3.012 | 3.107 | 3.004 | 3.103 | 214,465,248 | +0.07(+2.27%) |
Nov 26, 2008 | 2.734 | 3.047 | 2.723 | 3.035 | 785,718,080 | +0.19(+6.73%) |
Nov 25, 2008 | 2.918 | 2.932 | 2.695 | 2.843 | 937,501,760 | +0.08(+3.04%) |
Nov 24, 2008 | 2.582 | 2.897 | 2.538 | 2.759 | 1,159,554,432 | +0.28(+11.50%) |
Nov 21, 2008 | 2.318 | 2.491 | 2.136 | 2.475 | 1,556,798,464 | +0.26(+11.57%) |
Nov 20, 2008 | 2.498 | 2.650 | 2.100 | 2.218 | 1,568,733,696 | -0.37(-14.29%) |
Nov 19, 2008 | 2.882 | 2.948 | 2.552 | 2.588 | 1,040,449,600 | -0.29(-9.95%) |
Nov 18, 2008 | 2.840 | 2.960 | 2.689 | 2.874 | 1,048,205,120 | +0.02(+0.74%) |
Nov 17, 2008 | 2.925 | 3.071 | 2.835 | 2.853 | 769,685,376 | -0.11(-3.85%) |
Nov 14, 2008 | 3.136 | 3.325 | 2.967 | 2.967 | 1,158,393,472 | -0.31(-9.50%) |
Nov 13, 2008 | 2.927 | 3.289 | 2.651 | 3.278 | 1,385,026,432 | +0.38(+13.12%) |
Nov 12, 2008 | 3.079 | 3.130 | 2.868 | 2.898 | 890,383,296 | -0.31(-9.64%) |
Nov 11, 2008 | 3.259 | 3.352 | 3.106 | 3.207 | 750,148,544 | -0.10(-3.07%) |
Nov 10, 2008 | 3.584 | 3.610 | 3.268 | 3.309 | 549,090,880 | -0.14(-4.19%) |
Nov 07, 2008 | 3.325 | 3.453 | 3.271 | 3.453 | 686,783,232 | +0.17(+5.34%) |
Nov 06, 2008 | 3.544 | 3.616 | 3.215 | 3.278 | 935,086,592 | -0.35(-9.53%) |
Nov 05, 2008 | 3.907 | 4.003 | 3.588 | 3.624 | 700,100,608 | -0.37(-9.31%) |
Nov 04, 2008 | 3.913 | 4.048 | 3.849 | 3.996 | 508,519,648 | +0.21(+5.45%) |