Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.846 | 1.942 | 1.832 | 1.899 | 82,353,176 | +0.00(+0.24%) |
Feb 26, 2009 | 1.899 | 1.959 | 1.871 | 1.894 | 121,824,728 | +0.06(+3.25%) |
Feb 25, 2009 | 1.809 | 1.890 | 1.748 | 1.835 | 76,564,232 | +0.02(+1.14%) |
Feb 24, 2009 | 1.674 | 1.816 | 1.672 | 1.814 | 71,894,528 | +0.15(+8.95%) |
Feb 23, 2009 | 1.775 | 1.784 | 1.654 | 1.665 | 74,077,672 | -0.08(-4.60%) |
Feb 20, 2009 | 1.679 | 1.773 | 1.663 | 1.745 | 83,943,864 | +0.04(+2.56%) |
Feb 19, 2009 | 1.881 | 1.897 | 1.702 | 1.702 | 81,102,304 | -0.14(-7.71%) |
Feb 18, 2009 | 1.796 | 1.903 | 1.793 | 1.844 | 70,448,104 | +0.05(+2.68%) |
Feb 17, 2009 | 1.835 | 1.878 | 1.789 | 1.796 | 85,003,440 | -0.11(-5.78%) |
Feb 13, 2009 | 1.865 | 1.929 | 1.851 | 1.906 | 83,317,816 | -0.00(-0.12%) |
Feb 12, 2009 | 1.844 | 1.920 | 1.803 | 1.908 | 111,628,624 | +0.04(+2.09%) |
Feb 11, 2009 | 1.967 | 2.039 | 1.803 | 1.869 | 216,211,088 | -0.27(-12.55%) |
Feb 10, 2009 | 2.231 | 2.261 | 2.096 | 2.137 | 122,945,736 | -0.10(-4.31%) |
Feb 09, 2009 | 2.254 | 2.286 | 2.172 | 2.234 | 78,065,168 | -0.03(-1.32%) |
Feb 06, 2009 | 2.153 | 2.277 | 2.117 | 2.264 | 126,245,456 | +0.12(+5.45%) |
Feb 05, 2009 | 1.947 | 2.170 | 1.926 | 2.147 | 100,201,264 | +0.15(+7.34%) |
Feb 04, 2009 | 1.949 | 2.098 | 1.949 | 2.000 | 84,944,224 | +0.06(+2.83%) |
Feb 03, 2009 | 1.926 | 1.961 | 1.874 | 1.945 | 43,271,164 | +0.02(+1.19%) |
Feb 02, 2009 | 1.796 | 1.942 | 1.787 | 1.922 | 63,006,808 | +0.10(+5.41%) |
Jan 30, 2009 | 1.885 | 1.936 | 1.800 | 1.823 | 55,241,716 | -0.08(-3.99%) |
Jan 29, 2009 | 1.949 | 1.972 | 1.890 | 1.899 | 45,034,792 | -0.12(-5.80%) |
Jan 28, 2009 | 2.004 | 2.048 | 1.940 | 2.016 | 78,896,440 | +0.08(+4.15%) |
Jan 27, 2009 | 1.858 | 1.949 | 1.851 | 1.936 | 79,065,192 | +0.11(+5.90%) |
Jan 26, 2009 | 1.776 | 1.881 | 1.748 | 1.828 | 63,416,304 | +0.06(+3.37%) |
Jan 23, 2009 | 1.654 | 1.821 | 1.651 | 1.768 | 69,070,376 | +0.07(+3.91%) |
Jan 22, 2009 | 1.679 | 1.748 | 1.640 | 1.702 | 59,700,040 | -0.03(-1.85%) |
Jan 21, 2009 | 1.686 | 1.745 | 1.624 | 1.734 | 70,689,880 | +0.08(+4.85%) |
Jan 20, 2009 | 1.828 | 1.835 | 1.640 | 1.654 | 76,937,976 | -0.18(-9.76%) |
Jan 16, 2009 | 1.784 | 1.848 | 1.727 | 1.832 | 90,622,608 | +0.10(+5.55%) |
Jan 15, 2009 | 1.686 | 1.764 | 1.651 | 1.736 | 108,814,496 | +0.06(+3.56%) |
Jan 14, 2009 | 1.692 | 1.713 | 1.651 | 1.676 | 106,275,024 | -0.08(-4.44%) |
Jan 13, 2009 | 1.686 | 1.821 | 1.654 | 1.754 | 198,876,656 | +0.01(+0.53%) |
Jan 12, 2009 | 1.819 | 1.828 | 1.720 | 1.745 | 70,365,048 | -0.07(-4.03%) |
Jan 09, 2009 | 1.926 | 1.926 | 1.814 | 1.819 | 83,000,256 | -0.11(-5.60%) |
Jan 08, 2009 | 1.952 | 1.952 | 1.807 | 1.926 | 110,590,384 | -0.05(-2.55%) |
Jan 07, 2009 | 2.055 | 2.055 | 1.905 | 1.977 | 94,849,256 | -0.13(-6.02%) |
Jan 06, 2009 | 2.094 | 2.163 | 2.048 | 2.103 | 71,718,008 | +0.07(+3.40%) |
Jan 05, 2009 | 1.975 | 2.080 | 1.961 | 2.034 | 76,932,432 | +0.04(+1.84%) |
Jan 02, 2009 | 1.851 | 2.011 | 1.844 | 1.998 | 54,205,200 | +0.15(+7.93%) |
Dec 31, 2008 | 1.816 | 1.897 | 1.784 | 1.851 | 48,141,160 | +0.01(+0.62%) |
Dec 30, 2008 | 1.800 | 1.867 | 1.759 | 1.839 | 44,678,620 | +0.06(+3.48%) |
Dec 29, 2008 | 1.745 | 1.778 | 1.633 | 1.777 | 50,163,004 | +0.06(+3.20%) |
Dec 26, 2008 | 1.770 | 1.793 | 1.674 | 1.722 | 24,652,974 | -0.05(-2.72%) |
Dec 24, 2008 | 1.777 | 1.821 | 1.734 | 1.770 | 15,999,930 | -0.04(-2.40%) |
Dec 23, 2008 | 1.851 | 1.890 | 1.787 | 1.814 | 41,157,376 | -0.03(-1.37%) |
Dec 22, 2008 | 1.984 | 1.988 | 1.768 | 1.839 | 56,953,600 | -0.11(-5.87%) |
Dec 19, 2008 | 1.965 | 2.041 | 1.947 | 1.954 | 67,619,088 | +0.01(+0.71%) |
Dec 18, 2008 | 2.124 | 2.131 | 1.915 | 1.940 | 60,038,980 | -0.20(-9.23%) |
Dec 17, 2008 | 2.000 | 2.167 | 1.972 | 2.137 | 73,510,616 | +0.10(+4.96%) |
Dec 16, 2008 | 1.926 | 2.041 | 1.908 | 2.037 | 56,897,168 | +0.13(+6.73%) |
Dec 15, 2008 | 1.984 | 1.995 | 1.846 | 1.908 | 51,997,480 | -0.06(-3.26%) |
Dec 12, 2008 | 1.823 | 1.984 | 1.787 | 1.972 | 74,048,312 | +0.09(+5.01%) |
Dec 11, 2008 | 1.949 | 2.018 | 1.855 | 1.878 | 63,519,956 | -0.08(-4.21%) |
Dec 10, 2008 | 1.826 | 2.007 | 1.796 | 1.961 | 104,772,248 | +0.17(+9.48%) |
Dec 09, 2008 | 1.612 | 1.855 | 1.594 | 1.791 | 90,451,992 | +0.16(+9.69%) |
Dec 08, 2008 | 1.720 | 1.754 | 1.594 | 1.633 | 77,176,712 | -0.06(-3.26%) |
Dec 05, 2008 | 1.573 | 1.695 | 1.546 | 1.688 | 47,801,408 | +0.06(+3.95%) |
Dec 04, 2008 | 1.704 | 1.789 | 1.585 | 1.624 | 50,830,452 | -0.11(-6.60%) |
Dec 03, 2008 | 1.654 | 1.741 | 1.576 | 1.738 | 63,730,884 | +0.08(+5.13%) |
Dec 02, 2008 | 1.596 | 1.673 | 1.576 | 1.654 | 52,323,600 | +0.09(+5.56%) |