Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.988 | 3.102 | 2.979 | 3.035 | 904,205,312 | +0.00(+0.13%) |
Feb 26, 2009 | 3.126 | 3.157 | 3.023 | 3.031 | 339,229,696 | -0.07(-2.16%) |
Feb 25, 2009 | 3.053 | 3.157 | 3.033 | 3.098 | 1,834,142,720 | +0.03(+1.01%) |
Feb 24, 2009 | 2.971 | 3.088 | 2.956 | 3.067 | 1,643,235,840 | +0.11(+3.80%) |
Feb 23, 2009 | 3.114 | 3.126 | 2.940 | 2.955 | 1,495,178,240 | -0.14(-4.66%) |
Feb 20, 2009 | 3.038 | 3.140 | 3.024 | 3.099 | 1,225,411,584 | +0.02(+0.62%) |
Feb 19, 2009 | 3.173 | 3.203 | 3.062 | 3.080 | 2,494,478,848 | -0.13(-3.95%) |
Feb 18, 2009 | 3.230 | 3.257 | 3.151 | 3.207 | 743,230,464 | -0.01(-0.17%) |
Feb 17, 2009 | 3.292 | 3.297 | 3.204 | 3.212 | 695,107,584 | -0.16(-4.67%) |
Feb 13, 2009 | 3.364 | 3.396 | 3.334 | 3.369 | 185,527,808 | -0.00(-0.11%) |
Feb 12, 2009 | 3.256 | 3.389 | 3.256 | 3.373 | 1,717,419,008 | +0.08(+2.53%) |
Feb 11, 2009 | 3.275 | 3.341 | 3.254 | 3.290 | 671,086,592 | -0.03(-1.03%) |
Feb 10, 2009 | 3.443 | 3.483 | 3.298 | 3.324 | 1,951,917,056 | -0.16(-4.57%) |
Feb 09, 2009 | 3.398 | 3.500 | 3.381 | 3.483 | 965,657,088 | +0.09(+2.80%) |
Feb 06, 2009 | 3.297 | 3.398 | 3.296 | 3.388 | 761,112,064 | +0.11(+3.38%) |
Feb 05, 2009 | 3.152 | 3.304 | 3.147 | 3.278 | 1,217,542,144 | +0.10(+3.11%) |
Feb 04, 2009 | 3.168 | 3.271 | 3.163 | 3.179 | 1,652,918,272 | +0.02(+0.61%) |
Feb 03, 2009 | 3.123 | 3.173 | 3.068 | 3.159 | 114,393,088 | +0.05(+1.61%) |
Feb 02, 2009 | 3.028 | 3.126 | 3.021 | 3.109 | 4,107,250,688 | +0.05(+1.53%) |
Jan 30, 2009 | 3.146 | 3.181 | 3.058 | 3.063 | 498,226,176 | -0.10(-3.09%) |
Jan 29, 2009 | 3.163 | 3.206 | 3.146 | 3.160 | 65,981,440 | -0.04(-1.27%) |
Jan 28, 2009 | 3.130 | 3.228 | 3.109 | 3.201 | 2,042,745,856 | +0.12(+3.82%) |
Jan 27, 2009 | 3.065 | 3.111 | 3.049 | 3.083 | 252,191,744 | +0.04(+1.22%) |
Jan 26, 2009 | 3.019 | 3.091 | 3.000 | 3.046 | 798,111,232 | +0.04(+1.45%) |
Jan 23, 2009 | 2.950 | 3.054 | 2.939 | 3.002 | 1,324,398,080 | +0.00(+0.00%) |
Jan 22, 2009 | 2.992 | 3.058 | 2.916 | 3.002 | 1,780,537,344 | +0.19(+6.68%) |
Jan 21, 2009 | 2.698 | 2.816 | 2.695 | 2.815 | 3,719,233,536 | +0.16(+5.92%) |
Jan 20, 2009 | 2.784 | 2.786 | 2.657 | 2.657 | 2,473,218,560 | -0.14(-5.02%) |
Jan 16, 2009 | 2.864 | 2.867 | 2.732 | 2.798 | 3,412,838,912 | -0.04(-1.26%) |
Jan 15, 2009 | 2.738 | 2.858 | 2.720 | 2.833 | 591,171,584 | -0.07(-2.29%) |
Jan 14, 2009 | 2.930 | 2.965 | 2.879 | 2.899 | 3,221,828,608 | -0.08(-2.71%) |
Jan 13, 2009 | 2.998 | 3.049 | 2.934 | 2.980 | 1,579,167,232 | -0.03(-1.07%) |
Jan 12, 2009 | 3.074 | 3.092 | 2.975 | 3.013 | 249,822,720 | -0.07(-2.12%) |
Jan 09, 2009 | 3.167 | 3.173 | 3.063 | 3.078 | 4,023,364,352 | -0.07(-2.29%) |
Jan 08, 2009 | 3.073 | 3.165 | 3.059 | 3.150 | 660,251,136 | +0.06(+1.86%) |
Jan 07, 2009 | 3.120 | 3.143 | 3.067 | 3.092 | 1,245,517,824 | -0.07(-2.16%) |
Jan 06, 2009 | 3.260 | 3.302 | 3.139 | 3.161 | 896,045,056 | -0.05(-1.65%) |
Jan 05, 2009 | 3.166 | 3.268 | 3.150 | 3.214 | 103,636,992 | +0.13(+4.22%) |
Jan 02, 2009 | 2.918 | 3.093 | 2.894 | 3.084 | 1,193,768,960 | +0.18(+6.33%) |
Dec 31, 2008 | 2.921 | 2.981 | 2.900 | 2.900 | 174,959,104 | -0.03(-1.09%) |
Dec 30, 2008 | 2.970 | 2.992 | 2.879 | 2.932 | 2,824,069,632 | -0.01(-0.37%) |
Dec 29, 2008 | 2.940 | 2.977 | 2.891 | 2.943 | 752,212,480 | +0.03(+0.93%) |
Dec 26, 2008 | 2.944 | 2.970 | 2.896 | 2.916 | 2,268,470,528 | +0.03(+0.91%) |
Dec 24, 2008 | 2.927 | 2.931 | 2.873 | 2.890 | 1,996,314,240 | -0.05(-1.55%) |
Dec 23, 2008 | 2.952 | 2.986 | 2.919 | 2.935 | 377,217,536 | +0.02(+0.75%) |
Dec 22, 2008 | 3.059 | 3.059 | 2.878 | 2.913 | 1,920,130,048 | -0.14(-4.73%) |
Dec 19, 2008 | 3.056 | 3.090 | 3.017 | 3.058 | 1,605,083,136 | +0.02(+0.64%) |
Dec 18, 2008 | 3.035 | 3.086 | 3.005 | 3.039 | 2,013,389,824 | +0.01(+0.30%) |
Dec 17, 2008 | 3.093 | 3.096 | 2.991 | 3.030 | 929,520,640 | -0.21(-6.57%) |
Dec 16, 2008 | 3.193 | 3.278 | 3.152 | 3.243 | 3,750,402,560 | +0.02(+0.72%) |
Dec 15, 2008 | 3.262 | 3.269 | 3.160 | 3.220 | 2,266,057,728 | -0.12(-3.58%) |
Dec 12, 2008 | 3.153 | 3.364 | 3.144 | 3.339 | 3,365,374,464 | +0.11(+3.44%) |
Dec 11, 2008 | 3.308 | 3.440 | 3.222 | 3.228 | 3,361,275,392 | -0.11(-3.27%) |
Dec 10, 2008 | 3.326 | 3.381 | 3.279 | 3.337 | 2,606,628,864 | -0.06(-1.85%) |
Dec 09, 2008 | 3.331 | 3.520 | 3.303 | 3.400 | 264,672,256 | +0.01(+0.34%) |
Dec 08, 2008 | 3.306 | 3.425 | 3.255 | 3.388 | 129,635,328 | +0.19(+6.09%) |
Dec 05, 2008 | 3.070 | 3.211 | 3.019 | 3.194 | 3,384,656,896 | +0.09(+2.83%) |
Dec 04, 2008 | 3.209 | 3.235 | 3.026 | 3.106 | 3,734,683,648 | -0.15(-4.68%) |
Dec 03, 2008 | 3.038 | 3.270 | 3.017 | 3.259 | 1,259,277,312 | +0.12(+3.71%) |
Dec 02, 2008 | 3.059 | 3.148 | 2.939 | 3.142 | 4,156,648,960 | +0.12(+3.98%) |