Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.397 | 3.908 | 3.157 | 3.157 | 0 | -1.09(-25.75%) |
Feb 26, 2009 | 4.484 | 4.707 | 4.084 | 4.252 | 562,102,144 | +0.01(+0.34%) |
Feb 25, 2009 | 3.844 | 4.396 | 3.357 | 4.237 | 740,426,368 | +0.46(+12.09%) |
Feb 24, 2009 | 3.221 | 3.796 | 3.085 | 3.780 | 637,035,776 | +0.66(+20.97%) |
Feb 23, 2009 | 3.429 | 3.580 | 3.053 | 3.125 | 639,864,768 | +0.10(+3.17%) |
Feb 20, 2009 | 2.885 | 3.269 | 2.022 | 3.029 | 1,051,380,416 | -0.28(-8.45%) |
Feb 19, 2009 | 3.245 | 3.740 | 3.085 | 3.309 | 508,344,736 | -0.34(-9.41%) |
Feb 18, 2009 | 4.124 | 4.164 | 3.604 | 3.652 | 406,096,000 | -0.26(-6.73%) |
Feb 17, 2009 | 4.052 | 4.156 | 3.892 | 3.916 | 347,058,688 | -0.54(-12.03%) |
Feb 13, 2009 | 4.540 | 4.691 | 4.436 | 4.452 | 300,142,144 | -0.24(-5.11%) |
Feb 12, 2009 | 4.572 | 4.731 | 4.276 | 4.691 | 462,266,048 | -0.16(-3.29%) |
Feb 11, 2009 | 4.635 | 4.907 | 4.564 | 4.851 | 496,550,464 | +0.41(+9.17%) |
Feb 10, 2009 | 5.475 | 5.507 | 4.380 | 4.444 | 759,289,984 | -1.06(-19.30%) |
Feb 09, 2009 | 5.251 | 5.635 | 5.043 | 5.507 | 575,289,728 | +0.61(+12.40%) |
Feb 06, 2009 | 4.308 | 5.187 | 4.284 | 4.899 | 907,787,520 | +1.03(+26.65%) |
Feb 05, 2009 | 3.644 | 3.964 | 3.013 | 3.868 | 944,943,360 | +0.11(+2.98%) |
Feb 04, 2009 | 4.372 | 4.428 | 3.692 | 3.756 | 762,433,216 | -0.48(-11.32%) |
Feb 03, 2009 | 4.923 | 4.923 | 4.148 | 4.236 | 445,179,296 | -0.56(-11.67%) |
Feb 02, 2009 | 4.955 | 5.323 | 4.651 | 4.795 | 364,462,368 | -0.46(-8.81%) |
Jan 30, 2009 | 5.499 | 5.531 | 5.075 | 5.259 | 0 | -0.16(-2.95%) |
Jan 29, 2009 | 5.563 | 5.754 | 5.363 | 5.419 | 219,372,768 | -0.49(-8.25%) |
Jan 28, 2009 | 6.106 | 6.242 | 5.674 | 5.906 | 447,553,984 | +0.71(+13.69%) |
Jan 27, 2009 | 5.035 | 5.283 | 4.955 | 5.195 | 238,869,584 | +0.40(+8.33%) |
Jan 26, 2009 | 5.163 | 5.579 | 4.795 | 4.795 | 334,457,376 | -0.19(-3.85%) |
Jan 23, 2009 | 4.292 | 5.019 | 4.236 | 4.987 | 377,001,024 | +0.42(+9.28%) |
Jan 22, 2009 | 5.091 | 5.115 | 4.396 | 4.564 | 453,335,680 | -0.78(-14.52%) |
Jan 21, 2009 | 4.428 | 5.499 | 4.284 | 5.339 | 548,722,944 | +1.26(+30.98%) |
Jan 20, 2009 | 5.179 | 5.195 | 4.036 | 4.076 | 517,355,552 | -1.66(-28.97%) |
Jan 16, 2009 | 7.185 | 7.449 | 5.595 | 5.738 | 618,852,992 | -0.91(-13.70%) |
Jan 15, 2009 | 7.752 | 7.768 | 5.874 | 6.650 | 691,351,168 | -1.50(-18.43%) |
Jan 14, 2009 | 8.064 | 8.376 | 8.064 | 8.152 | 210,857,360 | -0.36(-4.23%) |
Jan 13, 2009 | 8.943 | 8.991 | 8.360 | 8.512 | 303,967,936 | -0.62(-6.82%) |
Jan 12, 2009 | 10.28 | 10.31 | 9.047 | 9.135 | 153,358,224 | -1.25(-12.01%) |
Jan 09, 2009 | 10.93 | 11.01 | 10.35 | 10.38 | 93,608,424 | -0.44(-4.06%) |
Jan 08, 2009 | 11.05 | 11.18 | 10.67 | 10.82 | 117,523,832 | -0.14(-1.24%) |
Jan 07, 2009 | 11.28 | 11.29 | 10.88 | 10.96 | 141,202,848 | -0.46(-3.99%) |
Jan 06, 2009 | 11.40 | 11.84 | 11.24 | 11.41 | 138,940,416 | +0.24(+2.15%) |
Jan 05, 2009 | 11.49 | 11.63 | 11.10 | 11.17 | 117,215,528 | -0.28(-2.44%) |
Jan 02, 2009 | 11.13 | 11.64 | 10.96 | 11.45 | 108,397,464 | +0.20(+1.78%) |
Jan 01, 2009 | 10.46 | 11.29 | 10.39 | 11.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.46 | 11.29 | 10.39 | 11.25 | 141,876,272 | +0.67(+6.34%) |
Dec 30, 2008 | 10.46 | 10.58 | 10.12 | 10.58 | 91,211,280 | +0.24(+2.32%) |
Dec 29, 2008 | 10.85 | 10.97 | 10.13 | 10.34 | 78,568,632 | -0.34(-3.14%) |
Dec 26, 2008 | 10.92 | 11.03 | 10.62 | 10.68 | 54,692,740 | -0.14(-1.26%) |
Dec 24, 2008 | 10.19 | 10.84 | 10.18 | 10.81 | 47,665,480 | +0.62(+6.12%) |
Dec 23, 2008 | 10.73 | 10.85 | 10.17 | 10.19 | 86,012,440 | -0.62(-5.77%) |
Dec 22, 2008 | 11.11 | 11.20 | 10.56 | 10.81 | 90,920,744 | -0.22(-1.96%) |
Dec 19, 2008 | 11.24 | 11.48 | 10.87 | 11.03 | 130,213,688 | -0.13(-1.15%) |
Dec 18, 2008 | 11.87 | 12.08 | 11.12 | 11.16 | 128,343,304 | -0.53(-4.51%) |
Dec 17, 2008 | 11.84 | 12.30 | 11.59 | 11.68 | 121,046,856 | -0.38(-3.18%) |
Dec 16, 2008 | 11.33 | 12.15 | 10.80 | 12.07 | 229,223,584 | +0.79(+7.02%) |
Dec 15, 2008 | 12.03 | 12.07 | 11.11 | 11.28 | 102,549,224 | -0.66(-5.49%) |
Dec 12, 2008 | 11.28 | 12.06 | 11.11 | 11.93 | 149,613,104 | +0.02(+0.13%) |
Dec 11, 2008 | 13.05 | 13.08 | 11.85 | 11.92 | 135,081,200 | -1.42(-10.66%) |
Dec 10, 2008 | 13.80 | 13.87 | 12.83 | 13.34 | 110,789,528 | -0.21(-1.53%) |
Dec 09, 2008 | 13.91 | 14.34 | 13.51 | 13.55 | 145,850,464 | -0.71(-4.99%) |
Dec 08, 2008 | 12.94 | 14.39 | 12.83 | 14.26 | 205,325,536 | +2.08(+17.06%) |
Dec 05, 2008 | 11.11 | 12.36 | 10.99 | 12.18 | 0 | +0.72(+6.28%) |
Dec 04, 2008 | 11.78 | 12.28 | 11.13 | 11.46 | 134,587,264 | -0.57(-4.72%) |
Dec 03, 2008 | 11.03 | 12.13 | 10.70 | 12.03 | 160,783,584 | +0.80(+7.12%) |
Dec 02, 2008 | 10.52 | 11.48 | 10.09 | 11.23 | 174,156,592 | +1.19(+11.83%) |