Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.320 | 3.526 | 3.244 | 3.425 | 0 | +0.04(+1.30%) |
Feb 26, 2009 | 3.611 | 3.701 | 3.261 | 3.381 | 126,216,800 | -0.13(-3.74%) |
Feb 25, 2009 | 3.441 | 3.614 | 3.285 | 3.513 | 76,628,608 | +0.10(+2.89%) |
Feb 24, 2009 | 3.325 | 3.463 | 3.222 | 3.414 | 91,177,416 | +0.16(+5.05%) |
Feb 23, 2009 | 3.572 | 3.579 | 3.235 | 3.250 | 77,770,152 | -0.19(-5.48%) |
Feb 20, 2009 | 3.550 | 3.631 | 3.371 | 3.438 | 0 | -0.22(-6.10%) |
Feb 19, 2009 | 3.712 | 3.763 | 3.559 | 3.662 | 74,619,488 | +0.07(+2.08%) |
Feb 18, 2009 | 3.703 | 3.767 | 3.460 | 3.587 | 94,038,688 | -0.16(-4.32%) |
Feb 17, 2009 | 3.883 | 3.909 | 3.717 | 3.749 | 71,440,720 | -0.32(-7.96%) |
Feb 13, 2009 | 4.008 | 4.166 | 3.997 | 4.074 | 62,985,952 | +0.04(+0.92%) |
Feb 12, 2009 | 3.861 | 4.056 | 3.798 | 4.036 | 69,737,776 | +0.09(+2.22%) |
Feb 11, 2009 | 3.971 | 4.056 | 3.820 | 3.949 | 71,376,960 | +0.01(+0.22%) |
Feb 10, 2009 | 4.137 | 4.271 | 3.887 | 3.940 | 95,027,616 | -0.19(-4.66%) |
Feb 09, 2009 | 4.104 | 4.227 | 4.074 | 4.133 | 73,573,008 | +0.17(+4.20%) |
Feb 06, 2009 | 3.866 | 4.021 | 3.824 | 3.966 | 0 | +0.05(+1.23%) |
Feb 05, 2009 | 3.719 | 3.936 | 3.636 | 3.918 | 79,055,176 | +0.18(+4.68%) |
Feb 04, 2009 | 3.666 | 3.798 | 3.625 | 3.743 | 74,560,552 | +0.13(+3.70%) |
Feb 03, 2009 | 3.495 | 3.631 | 3.449 | 3.609 | 66,031,368 | +0.16(+4.57%) |
Feb 02, 2009 | 3.395 | 3.502 | 3.300 | 3.452 | 54,937,400 | -0.01(-0.32%) |
Jan 30, 2009 | 3.758 | 3.758 | 3.432 | 3.463 | 0 | -0.19(-5.33%) |
Jan 29, 2009 | 3.544 | 3.760 | 3.515 | 3.657 | 78,057,360 | -0.01(-0.30%) |
Jan 28, 2009 | 3.432 | 3.752 | 3.412 | 3.668 | 107,280,712 | +0.24(+7.10%) |
Jan 27, 2009 | 3.469 | 3.535 | 3.321 | 3.425 | 68,599,256 | -0.04(-1.01%) |
Jan 26, 2009 | 3.241 | 3.557 | 3.230 | 3.460 | 102,240,928 | +0.20(+6.04%) |
Jan 23, 2009 | 2.998 | 3.281 | 2.957 | 3.263 | 0 | +0.15(+4.93%) |
Jan 22, 2009 | 3.235 | 3.235 | 3.014 | 3.110 | 79,908,336 | -0.20(-6.15%) |
Jan 21, 2009 | 3.127 | 3.331 | 3.027 | 3.314 | 84,904,816 | +0.30(+10.12%) |
Jan 20, 2009 | 3.283 | 3.375 | 3.000 | 3.009 | 98,662,832 | -0.33(-9.96%) |
Jan 16, 2009 | 3.484 | 3.522 | 3.263 | 3.342 | 0 | -0.02(-0.46%) |
Jan 15, 2009 | 3.331 | 3.406 | 2.975 | 3.357 | 106,943,376 | -0.02(-0.52%) |
Jan 14, 2009 | 3.476 | 3.495 | 3.314 | 3.375 | 79,251,336 | -0.18(-5.17%) |
Jan 13, 2009 | 3.502 | 3.664 | 3.449 | 3.559 | 79,284,112 | +0.04(+1.25%) |
Jan 12, 2009 | 3.565 | 3.601 | 3.465 | 3.515 | 60,914,280 | -0.14(-3.78%) |
Jan 09, 2009 | 3.887 | 3.890 | 3.622 | 3.653 | 81,269,760 | -0.20(-5.28%) |
Jan 08, 2009 | 3.901 | 3.997 | 3.817 | 3.857 | 92,487,424 | -0.15(-3.72%) |
Jan 07, 2009 | 4.036 | 4.205 | 3.909 | 4.006 | 85,567,048 | -0.18(-4.19%) |
Jan 06, 2009 | 4.172 | 4.332 | 4.106 | 4.181 | 113,205,176 | +0.21(+5.30%) |
Jan 05, 2009 | 3.855 | 4.089 | 3.780 | 3.971 | 96,161,576 | +0.19(+4.98%) |
Jan 02, 2009 | 3.557 | 3.802 | 3.524 | 3.782 | 0 | +0.24(+6.80%) |
Jan 01, 2009 | 3.360 | 3.594 | 3.336 | 3.541 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.360 | 3.594 | 3.336 | 3.541 | 59,304,460 | +0.11(+3.32%) |
Dec 30, 2008 | 3.362 | 3.434 | 3.296 | 3.427 | 45,370,824 | +0.01(+0.32%) |
Dec 29, 2008 | 3.489 | 3.489 | 3.303 | 3.417 | 47,237,028 | +0.04(+1.30%) |
Dec 26, 2008 | 3.314 | 3.432 | 3.276 | 3.373 | 0 | +0.05(+1.45%) |
Dec 24, 2008 | 3.318 | 3.349 | 3.241 | 3.325 | 25,605,508 | -0.01(-0.39%) |
Dec 23, 2008 | 3.427 | 3.482 | 3.285 | 3.338 | 73,916,816 | -0.08(-2.43%) |
Dec 22, 2008 | 3.498 | 3.506 | 3.230 | 3.421 | 94,026,544 | -0.08(-2.19%) |
Dec 19, 2008 | 3.473 | 3.605 | 3.438 | 3.498 | 83,177,768 | +0.04(+1.27%) |
Dec 18, 2008 | 3.548 | 3.592 | 3.417 | 3.454 | 104,065,904 | -0.07(-1.99%) |
Dec 17, 2008 | 3.552 | 3.717 | 3.517 | 3.524 | 100,667,640 | -0.03(-0.80%) |
Dec 16, 2008 | 3.550 | 3.675 | 3.469 | 3.552 | 150,390,256 | +0.12(+3.64%) |
Dec 15, 2008 | 3.798 | 3.901 | 3.355 | 3.427 | 104,770,928 | -0.22(-5.95%) |
Dec 12, 2008 | 3.397 | 3.679 | 3.340 | 3.644 | 0 | +0.02(+0.42%) |
Dec 11, 2008 | 3.982 | 4.124 | 3.511 | 3.629 | 199,139,616 | -0.28(-7.07%) |
Dec 10, 2008 | 3.327 | 3.953 | 3.311 | 3.905 | 219,300,400 | +0.74(+23.22%) |
Dec 09, 2008 | 3.044 | 3.476 | 3.011 | 3.169 | 156,929,056 | +0.09(+2.77%) |
Dec 08, 2008 | 3.287 | 3.327 | 3.009 | 3.084 | 262,789,792 | +0.60(+24.38%) |
Dec 05, 2008 | 2.521 | 2.545 | 2.155 | 2.479 | 0 | -0.11(-4.39%) |
Dec 04, 2008 | 3.009 | 3.079 | 2.519 | 2.593 | 196,571,856 | -0.49(-16.03%) |
Dec 03, 2008 | 2.992 | 3.152 | 2.941 | 3.088 | 103,835,392 | -0.03(-1.05%) |
Dec 02, 2008 | 3.375 | 3.401 | 3.004 | 3.121 | 138,294,816 | -0.16(-5.00%) |