Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.022 | 2.109 | 2.011 | 2.020 | 0 | -0.10(-4.93%) |
Feb 26, 2009 | 2.239 | 2.269 | 2.108 | 2.125 | 887,349,760 | -0.06(-2.62%) |
Feb 25, 2009 | 2.202 | 2.273 | 2.114 | 2.182 | 1,036,734,336 | -0.04(-1.79%) |
Feb 24, 2009 | 2.098 | 2.245 | 2.073 | 2.221 | 897,588,032 | +0.16(+7.57%) |
Feb 23, 2009 | 2.269 | 2.270 | 2.062 | 2.065 | 1,061,859,584 | -0.16(-6.99%) |
Feb 20, 2009 | 2.183 | 2.277 | 2.129 | 2.220 | 1,083,014,912 | -0.05(-2.21%) |
Feb 19, 2009 | 2.366 | 2.384 | 2.256 | 2.270 | 711,447,232 | -0.05(-1.96%) |
Feb 18, 2009 | 2.364 | 2.372 | 2.275 | 2.316 | 719,699,456 | -0.01(-0.60%) |
Feb 17, 2009 | 2.388 | 2.415 | 2.328 | 2.330 | 853,396,416 | -0.22(-8.56%) |
Feb 13, 2009 | 2.596 | 2.639 | 2.548 | 2.548 | 648,260,032 | -0.07(-2.54%) |
Feb 12, 2009 | 2.513 | 2.615 | 2.445 | 2.615 | 900,285,952 | +0.00(+0.18%) |
Feb 11, 2009 | 2.594 | 2.630 | 2.529 | 2.610 | 627,847,488 | +0.04(+1.50%) |
Feb 10, 2009 | 2.780 | 2.828 | 2.531 | 2.571 | 1,206,693,504 | -0.26(-9.15%) |
Feb 09, 2009 | 2.821 | 2.874 | 2.783 | 2.830 | 476,645,088 | +0.01(+0.41%) |
Feb 06, 2009 | 2.689 | 2.844 | 2.680 | 2.819 | 635,476,864 | +0.15(+5.69%) |
Feb 05, 2009 | 2.555 | 2.715 | 2.521 | 2.667 | 672,646,912 | +0.07(+2.60%) |
Feb 04, 2009 | 2.657 | 2.722 | 2.578 | 2.599 | 634,736,576 | -0.02(-0.93%) |
Feb 03, 2009 | 2.583 | 2.659 | 2.529 | 2.624 | 597,397,312 | +0.07(+2.74%) |
Feb 02, 2009 | 2.486 | 2.587 | 2.472 | 2.554 | 544,047,552 | -0.01(-0.23%) |
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%) |