Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.789 | 2.820 | 2.711 | 2.715 | 1,112,663,040 | -0.09(-3.09%) |
Jan 29, 2009 | 2.804 | 2.841 | 2.789 | 2.801 | 625,009,664 | -0.04(-1.27%) |
Jan 28, 2009 | 2.775 | 2.861 | 2.756 | 2.837 | 2,855,174,144 | +0.10(+3.82%) |
Jan 27, 2009 | 2.716 | 2.757 | 2.703 | 2.733 | 835,089,920 | +0.03(+1.22%) |
Jan 26, 2009 | 2.676 | 2.740 | 2.659 | 2.700 | 1,450,990,592 | +0.04(+1.45%) |
Jan 23, 2009 | 2.615 | 2.707 | 2.605 | 2.661 | 2,044,741,632 | +0.00(+0.00%) |
Jan 22, 2009 | 2.652 | 2.711 | 2.585 | 2.661 | 3,109,922,816 | +0.17(+6.68%) |
Jan 21, 2009 | 2.391 | 2.496 | 2.389 | 2.495 | 451,602,432 | +0.14(+5.92%) |
Jan 20, 2009 | 2.468 | 2.470 | 2.355 | 2.355 | 3,340,829,184 | -0.12(-5.02%) |
Jan 16, 2009 | 2.539 | 2.541 | 2.422 | 2.480 | 105,931,776 | -0.03(-1.26%) |
Jan 15, 2009 | 2.427 | 2.534 | 2.411 | 2.511 | 2,318,663,680 | -0.06(-2.29%) |
Jan 14, 2009 | 2.597 | 2.628 | 2.552 | 2.570 | 4,185,403,392 | -0.07(-2.71%) |
Jan 13, 2009 | 2.658 | 2.703 | 2.601 | 2.642 | 2,332,169,728 | -0.03(-1.07%) |
Jan 12, 2009 | 2.725 | 2.740 | 2.637 | 2.670 | 832,417,280 | -0.06(-2.12%) |
Jan 09, 2009 | 2.807 | 2.812 | 2.715 | 2.728 | 244,150,272 | -0.06(-2.29%) |
Jan 08, 2009 | 2.724 | 2.806 | 2.712 | 2.792 | 1,295,458,304 | +0.05(+1.86%) |
Jan 07, 2009 | 2.765 | 2.786 | 2.719 | 2.741 | 1,955,750,400 | -0.06(-2.16%) |
Jan 06, 2009 | 2.890 | 2.927 | 2.783 | 2.802 | 2,112,048,128 | -0.05(-1.65%) |
Jan 05, 2009 | 2.806 | 2.897 | 2.792 | 2.849 | 1,218,062,336 | +0.12(+4.22%) |
Jan 02, 2009 | 2.587 | 2.742 | 2.565 | 2.733 | 1,897,367,552 | +0.16(+6.33%) |
Dec 31, 2008 | 2.589 | 2.643 | 2.570 | 2.571 | 747,957,248 | -0.03(-1.09%) |
Dec 30, 2008 | 2.633 | 2.652 | 2.552 | 2.599 | 3,736,655,872 | -0.01(-0.37%) |
Dec 29, 2008 | 2.606 | 2.639 | 2.562 | 2.609 | 1,399,208,448 | +0.02(+0.93%) |
Dec 26, 2008 | 2.609 | 2.633 | 2.567 | 2.584 | 2,559,264,768 | +0.02(+0.91%) |
Dec 24, 2008 | 2.594 | 2.598 | 2.547 | 2.561 | 2,252,220,928 | -0.04(-1.55%) |
Dec 23, 2008 | 2.616 | 2.647 | 2.587 | 2.602 | 976,142,848 | +0.02(+0.75%) |
Dec 22, 2008 | 2.711 | 2.712 | 2.551 | 2.582 | 2,716,840,448 | -0.13(-4.73%) |
Dec 19, 2008 | 2.709 | 2.739 | 2.675 | 2.711 | 2,361,408,000 | +0.02(+0.64%) |
Dec 18, 2008 | 2.690 | 2.736 | 2.664 | 2.693 | 2,822,054,912 | +0.01(+0.30%) |
Dec 17, 2008 | 2.742 | 2.744 | 2.651 | 2.685 | 2,149,814,272 | -0.19(-6.57%) |
Dec 16, 2008 | 2.831 | 2.906 | 2.793 | 2.874 | 486,767,616 | +0.02(+0.72%) |
Dec 15, 2008 | 2.891 | 2.898 | 2.801 | 2.854 | 3,107,112,448 | -0.11(-3.58%) |
Dec 12, 2008 | 2.795 | 2.982 | 2.787 | 2.960 | 52,382,720 | +0.10(+3.44%) |
Dec 11, 2008 | 2.932 | 3.049 | 2.856 | 2.861 | 47,758,336 | -0.10(-3.27%) |
Dec 10, 2008 | 2.948 | 2.996 | 2.906 | 2.958 | 3,491,341,312 | -0.06(-1.85%) |
Dec 09, 2008 | 2.953 | 3.120 | 2.928 | 3.014 | 1,399,740,416 | +0.01(+0.34%) |
Dec 08, 2008 | 2.930 | 3.036 | 2.885 | 3.003 | 1,247,392,768 | +0.17(+6.09%) |
Dec 05, 2008 | 2.721 | 2.846 | 2.676 | 2.831 | 74,136,576 | +0.08(+2.83%) |
Dec 04, 2008 | 2.844 | 2.868 | 2.682 | 2.753 | 469,033,984 | -0.14(-4.68%) |
Dec 03, 2008 | 2.693 | 2.898 | 2.675 | 2.888 | 2,521,842,688 | +0.10(+3.71%) |
Dec 02, 2008 | 2.712 | 2.790 | 2.605 | 2.785 | 945,090,560 | +0.11(+3.98%) |
Dec 01, 2008 | 2.750 | 2.779 | 2.678 | 2.678 | 3,372,809,728 | -0.11(-4.04%) |
Nov 28, 2008 | 2.852 | 2.854 | 2.767 | 2.791 | 2,471,690,496 | -0.07(-2.45%) |
Nov 26, 2008 | 2.708 | 2.869 | 2.706 | 2.861 | 3,174,164,480 | +0.13(+4.63%) |
Nov 25, 2008 | 2.850 | 2.853 | 2.655 | 2.735 | 1,663,672,320 | -0.06(-2.31%) |
Nov 24, 2008 | 2.566 | 2.855 | 2.555 | 2.800 | 3,381,594,112 | +0.31(+12.56%) |
Nov 21, 2008 | 2.468 | 2.534 | 2.384 | 2.487 | 140,907,520 | +0.06(+2.60%) |
Nov 20, 2008 | 2.567 | 2.604 | 2.409 | 2.424 | 1,365,597,184 | -0.17(-6.72%) |
Nov 19, 2008 | 2.694 | 2.758 | 2.597 | 2.599 | 1,137,483,776 | -0.11(-4.03%) |
Nov 18, 2008 | 2.700 | 2.740 | 2.616 | 2.708 | 1,451,198,464 | +0.05(+2.01%) |
Nov 17, 2008 | 2.665 | 2.727 | 2.628 | 2.655 | 1,059,671,040 | -0.06(-2.33%) |
Nov 14, 2008 | 2.824 | 2.831 | 2.711 | 2.718 | 3,074,549,760 | -0.19(-6.43%) |
Nov 13, 2008 | 2.707 | 2.905 | 2.591 | 2.905 | 2,505,036,800 | +0.19(+7.01%) |
Nov 12, 2008 | 2.784 | 2.808 | 2.711 | 2.714 | 1,196,215,296 | -0.14(-4.91%) |
Nov 11, 2008 | 2.856 | 2.927 | 2.779 | 2.854 | 1,574,401,024 | -0.03(-1.16%) |
Nov 10, 2008 | 3.017 | 3.024 | 2.846 | 2.888 | 738,403,328 | -0.07(-2.40%) |
Nov 07, 2008 | 2.989 | 3.007 | 2.883 | 2.959 | 501,270,528 | -0.03(-0.87%) |
Nov 06, 2008 | 3.043 | 3.096 | 2.952 | 2.985 | 2,359,105,536 | -0.13(-4.07%) |
Nov 05, 2008 | 3.280 | 3.305 | 3.102 | 3.111 | 1,839,331,328 | -0.23(-6.93%) |
Nov 04, 2008 | 3.313 | 3.367 | 3.213 | 3.343 | 3,019,885,568 | +0.12(+3.77%) |