Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.106 | 3.239 | 3.092 | 3.130 | 0 | -0.11(-3.37%) |
Feb 26, 2009 | 3.376 | 3.426 | 3.218 | 3.239 | 93,512,880 | -0.05(-1.66%) |
Feb 25, 2009 | 3.332 | 3.426 | 3.200 | 3.294 | 115,622,208 | -0.08(-2.38%) |
Feb 24, 2009 | 3.206 | 3.403 | 3.168 | 3.374 | 87,717,256 | +0.20(+6.25%) |
Feb 23, 2009 | 3.453 | 3.468 | 3.162 | 3.176 | 113,119,872 | -0.23(-6.76%) |
Feb 20, 2009 | 3.366 | 3.497 | 3.236 | 3.406 | 131,874,648 | -0.08(-2.43%) |
Feb 19, 2009 | 3.628 | 3.633 | 3.474 | 3.491 | 98,038,600 | -0.07(-2.08%) |
Feb 18, 2009 | 3.615 | 3.631 | 3.500 | 3.565 | 91,562,104 | -0.00(-0.04%) |
Feb 17, 2009 | 3.647 | 3.691 | 3.566 | 3.566 | 107,376,104 | -0.27(-7.10%) |
Feb 13, 2009 | 3.933 | 3.975 | 3.839 | 3.839 | 86,821,528 | -0.10(-2.50%) |
Feb 12, 2009 | 3.834 | 3.943 | 3.704 | 3.937 | 128,761,632 | -0.00(-0.04%) |
Feb 11, 2009 | 3.949 | 3.983 | 3.856 | 3.939 | 80,233,288 | +0.03(+0.66%) |
Feb 10, 2009 | 4.225 | 4.272 | 3.850 | 3.913 | 156,810,432 | -0.36(-8.44%) |
Feb 09, 2009 | 4.283 | 4.328 | 4.207 | 4.274 | 65,971,512 | -0.01(-0.14%) |
Feb 06, 2009 | 4.087 | 4.324 | 4.068 | 4.280 | 100,186,624 | +0.22(+5.53%) |
Feb 05, 2009 | 3.930 | 4.110 | 3.851 | 4.056 | 105,633,760 | +0.10(+2.41%) |
Feb 04, 2009 | 4.072 | 4.168 | 3.933 | 3.960 | 84,466,416 | -0.11(-2.62%) |
Feb 03, 2009 | 3.981 | 4.109 | 3.906 | 4.067 | 74,316,448 | +0.13(+3.40%) |
Feb 02, 2009 | 3.918 | 3.990 | 3.866 | 3.933 | 87,731,000 | -0.06(-1.59%) |
Jan 30, 2009 | 4.192 | 4.201 | 3.963 | 3.996 | 0 | -0.16(-3.83%) |
Jan 29, 2009 | 4.263 | 4.305 | 4.139 | 4.155 | 82,267,776 | -0.22(-5.12%) |
Jan 28, 2009 | 4.314 | 4.417 | 4.272 | 4.380 | 111,138,408 | +0.22(+5.16%) |
Jan 27, 2009 | 4.162 | 4.234 | 4.089 | 4.165 | 89,670,768 | +0.05(+1.25%) |
Jan 26, 2009 | 4.098 | 4.240 | 4.028 | 4.113 | 112,954,664 | +0.05(+1.12%) |
Jan 23, 2009 | 3.945 | 4.165 | 3.913 | 4.068 | 123,976,480 | -0.06(-1.39%) |
Jan 22, 2009 | 4.098 | 4.217 | 3.962 | 4.125 | 115,852,880 | -0.11(-2.54%) |
Jan 21, 2009 | 4.089 | 4.249 | 3.951 | 4.233 | 96,486,400 | +0.27(+6.80%) |
Jan 20, 2009 | 4.246 | 4.268 | 3.951 | 3.963 | 102,999,328 | -0.33(-7.59%) |
Jan 16, 2009 | 4.360 | 4.372 | 4.131 | 4.289 | 108,802,880 | +0.05(+1.14%) |
Jan 15, 2009 | 4.221 | 4.316 | 4.015 | 4.240 | 139,410,272 | +0.02(+0.45%) |
Jan 14, 2009 | 4.339 | 4.358 | 4.162 | 4.221 | 126,457,640 | -0.25(-5.51%) |
Jan 13, 2009 | 4.496 | 4.564 | 4.408 | 4.467 | 88,509,144 | -0.04(-0.91%) |
Jan 12, 2009 | 4.622 | 4.646 | 4.455 | 4.508 | 74,490,680 | -0.15(-3.16%) |
Jan 09, 2009 | 4.828 | 4.837 | 4.629 | 4.655 | 92,643,840 | -0.15(-3.09%) |
Jan 08, 2009 | 4.760 | 4.816 | 4.707 | 4.804 | 95,387,336 | -0.05(-0.97%) |
Jan 07, 2009 | 4.963 | 4.997 | 4.781 | 4.851 | 87,248,608 | -0.24(-4.79%) |
Jan 06, 2009 | 5.114 | 5.188 | 5.023 | 5.094 | 134,796,496 | +0.05(+1.02%) |
Jan 05, 2009 | 5.082 | 5.132 | 4.967 | 5.043 | 104,999,072 | -0.06(-1.13%) |
Jan 02, 2009 | 4.869 | 5.149 | 4.826 | 5.100 | 94,101,256 | +0.27(+5.48%) |
Jan 01, 2009 | 4.751 | 4.902 | 4.722 | 4.835 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.751 | 4.902 | 4.722 | 4.835 | 69,694,992 | +0.11(+2.41%) |
Dec 30, 2008 | 4.589 | 4.722 | 4.534 | 4.722 | 65,985,992 | +0.19(+4.14%) |
Dec 29, 2008 | 4.567 | 4.582 | 4.402 | 4.534 | 47,462,740 | -0.02(-0.33%) |
Dec 26, 2008 | 4.551 | 4.581 | 4.508 | 4.549 | 19,273,436 | +0.05(+1.08%) |
Dec 24, 2008 | 4.501 | 4.542 | 4.461 | 4.501 | 18,787,830 | +0.04(+0.81%) |
Dec 23, 2008 | 4.620 | 4.654 | 4.439 | 4.464 | 58,753,520 | -0.11(-2.35%) |
Dec 22, 2008 | 4.666 | 4.678 | 4.430 | 4.572 | 73,439,752 | -0.05(-1.18%) |
Dec 19, 2008 | 4.772 | 4.882 | 4.623 | 4.626 | 104,434,736 | -0.06(-1.38%) |
Dec 18, 2008 | 4.976 | 4.997 | 4.593 | 4.691 | 119,275,616 | -0.23(-4.68%) |
Dec 17, 2008 | 4.935 | 5.088 | 4.881 | 4.922 | 110,277,792 | -0.13(-2.61%) |
Dec 16, 2008 | 4.760 | 5.073 | 4.713 | 5.053 | 142,568,352 | +0.39(+8.34%) |
Dec 15, 2008 | 4.779 | 4.801 | 4.551 | 4.664 | 113,296,864 | -0.05(-1.00%) |
Dec 12, 2008 | 4.407 | 4.787 | 4.374 | 4.711 | 138,216,240 | +0.05(+1.04%) |
Dec 11, 2008 | 4.754 | 4.928 | 4.601 | 4.663 | 120,061,080 | -0.22(-4.44%) |
Dec 10, 2008 | 4.908 | 4.997 | 4.742 | 4.879 | 153,239,776 | +0.07(+1.51%) |
Dec 09, 2008 | 4.935 | 5.064 | 4.746 | 4.807 | 172,447,072 | -0.22(-4.34%) |
Dec 08, 2008 | 4.943 | 5.166 | 4.929 | 5.025 | 195,645,792 | +0.25(+5.27%) |
Dec 05, 2008 | 4.369 | 4.787 | 4.190 | 4.773 | 240,654,816 | +0.32(+7.14%) |
Dec 04, 2008 | 4.558 | 4.749 | 4.342 | 4.455 | 208,681,312 | -0.22(-4.60%) |
Dec 03, 2008 | 4.414 | 4.728 | 4.316 | 4.670 | 254,501,136 | +0.22(+4.92%) |
Dec 02, 2008 | 4.342 | 4.522 | 4.224 | 4.451 | 185,813,024 | +0.21(+5.06%) |