Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.861 | 2.980 | 2.855 | 2.934 | 797,871,040 | +0.44(+17.64%) |
Jan 29, 2009 | 2.492 | 2.586 | 2.451 | 2.494 | 360,447,072 | -0.02(-0.71%) |
Jan 28, 2009 | 2.480 | 2.568 | 2.443 | 2.512 | 161,528,112 | +0.10(+3.96%) |
Jan 27, 2009 | 2.459 | 2.515 | 2.380 | 2.416 | 175,174,784 | -0.06(-2.40%) |
Jan 26, 2009 | 2.503 | 2.539 | 2.420 | 2.476 | 143,448,880 | -0.05(-1.98%) |
Jan 23, 2009 | 2.439 | 2.565 | 2.417 | 2.526 | 116,303,328 | +0.03(+1.38%) |
Jan 22, 2009 | 2.465 | 2.538 | 2.407 | 2.491 | 143,001,504 | -0.03(-1.19%) |
Jan 21, 2009 | 2.460 | 2.529 | 2.407 | 2.521 | 116,875,216 | +0.10(+4.34%) |
Jan 20, 2009 | 2.532 | 2.579 | 2.408 | 2.416 | 135,662,208 | -0.16(-6.11%) |
Jan 16, 2009 | 2.584 | 2.610 | 2.471 | 2.573 | 165,580,112 | +0.01(+0.29%) |
Jan 15, 2009 | 2.422 | 2.605 | 2.376 | 2.566 | 232,915,808 | +0.15(+6.08%) |
Jan 14, 2009 | 2.499 | 2.499 | 2.401 | 2.419 | 209,345,168 | -0.15(-5.75%) |
Jan 13, 2009 | 2.542 | 2.658 | 2.532 | 2.566 | 158,028,400 | -0.02(-0.91%) |
Jan 12, 2009 | 2.700 | 2.709 | 2.538 | 2.590 | 191,574,912 | -0.18(-6.47%) |
Jan 09, 2009 | 2.839 | 2.843 | 2.729 | 2.769 | 134,020,432 | -0.08(-2.89%) |
Jan 08, 2009 | 2.743 | 2.859 | 2.723 | 2.851 | 131,901,144 | +0.05(+1.71%) |
Jan 07, 2009 | 2.808 | 2.841 | 2.761 | 2.803 | 159,226,544 | -0.06(-2.02%) |
Jan 06, 2009 | 2.721 | 2.904 | 2.681 | 2.861 | 222,122,096 | +0.16(+6.10%) |
Jan 05, 2009 | 2.780 | 2.780 | 2.645 | 2.697 | 190,641,792 | -0.01(-0.55%) |
Jan 02, 2009 | 2.561 | 2.720 | 2.548 | 2.712 | 146,276,512 | +0.15(+6.01%) |
Dec 31, 2008 | 2.531 | 2.578 | 2.490 | 2.558 | 156,215,168 | +0.03(+1.02%) |
Dec 30, 2008 | 2.470 | 2.554 | 2.431 | 2.532 | 132,336,080 | +0.07(+2.75%) |
Dec 29, 2008 | 2.565 | 2.582 | 2.422 | 2.464 | 130,463,968 | -0.12(-4.60%) |
Dec 26, 2008 | 2.683 | 2.691 | 2.571 | 2.583 | 137,338,064 | +0.02(+0.66%) |
Dec 24, 2008 | 2.577 | 2.591 | 2.545 | 2.566 | 33,074,554 | +0.02(+0.70%) |
Dec 23, 2008 | 2.500 | 2.574 | 2.500 | 2.548 | 117,182,296 | +0.06(+2.49%) |
Dec 22, 2008 | 2.574 | 2.601 | 2.418 | 2.486 | 178,918,672 | -0.09(-3.34%) |
Dec 19, 2008 | 2.573 | 2.643 | 2.540 | 2.572 | 221,696,432 | -0.03(-1.00%) |
Dec 18, 2008 | 2.644 | 2.736 | 2.554 | 2.598 | 150,715,504 | -0.05(-2.07%) |
Dec 17, 2008 | 2.607 | 2.732 | 2.570 | 2.653 | 184,166,464 | +0.03(+1.04%) |
Dec 16, 2008 | 2.475 | 2.642 | 2.459 | 2.625 | 177,675,456 | +0.19(+7.74%) |
Dec 15, 2008 | 2.527 | 2.542 | 2.402 | 2.437 | 146,039,648 | -0.12(-4.68%) |
Dec 12, 2008 | 2.370 | 2.563 | 2.370 | 2.556 | 173,747,712 | +0.15(+6.22%) |
Dec 11, 2008 | 2.461 | 2.519 | 2.403 | 2.407 | 152,026,944 | -0.07(-2.92%) |
Dec 10, 2008 | 2.567 | 2.569 | 2.411 | 2.479 | 155,438,080 | -0.08(-3.02%) |
Dec 09, 2008 | 2.485 | 2.718 | 2.479 | 2.556 | 266,922,240 | -0.01(-0.31%) |
Dec 08, 2008 | 2.452 | 2.601 | 2.362 | 2.564 | 219,243,456 | +0.16(+6.53%) |
Dec 05, 2008 | 2.289 | 2.419 | 2.160 | 2.407 | 292,898,816 | +0.05(+1.99%) |
Dec 04, 2008 | 2.292 | 2.519 | 2.282 | 2.360 | 396,575,296 | +0.11(+4.67%) |
Dec 03, 2008 | 2.169 | 2.289 | 1.998 | 2.255 | 314,247,520 | +0.20(+9.76%) |
Dec 02, 2008 | 2.065 | 2.081 | 1.936 | 2.055 | 174,682,944 | +0.04(+1.78%) |
Dec 01, 2008 | 2.095 | 2.158 | 2.014 | 2.019 | 224,103,648 | -0.11(-5.22%) |
Nov 28, 2008 | 2.196 | 2.200 | 2.106 | 2.130 | 73,922,864 | -0.06(-2.87%) |
Nov 26, 2008 | 2.039 | 2.195 | 2.010 | 2.193 | 269,530,432 | +0.09(+4.20%) |
Nov 25, 2008 | 2.100 | 2.139 | 1.976 | 2.105 | 260,910,704 | -0.02(-0.73%) |
Nov 24, 2008 | 1.935 | 2.167 | 1.930 | 2.120 | 291,677,216 | +0.23(+12.23%) |
Nov 21, 2008 | 1.815 | 1.945 | 1.782 | 1.889 | 301,609,248 | +0.14(+8.11%) |
Nov 20, 2008 | 1.760 | 1.981 | 1.730 | 1.747 | 369,344,480 | -0.04(-2.26%) |
Nov 19, 2008 | 1.894 | 1.945 | 1.783 | 1.788 | 251,010,544 | -0.13(-6.76%) |
Nov 18, 2008 | 1.982 | 2.028 | 1.800 | 1.917 | 301,693,792 | -0.06(-3.15%) |
Nov 17, 2008 | 1.991 | 2.058 | 1.949 | 1.980 | 214,738,000 | -0.10(-4.93%) |
Nov 14, 2008 | 2.175 | 2.220 | 2.070 | 2.083 | 239,554,624 | -0.16(-7.08%) |
Nov 13, 2008 | 2.065 | 2.245 | 1.919 | 2.241 | 339,516,608 | +0.17(+8.11%) |
Nov 12, 2008 | 2.194 | 2.267 | 2.040 | 2.073 | 296,048,704 | -0.24(-10.24%) |
Nov 11, 2008 | 2.349 | 2.397 | 2.235 | 2.310 | 199,251,264 | -0.11(-4.46%) |
Nov 10, 2008 | 2.493 | 2.528 | 2.337 | 2.417 | 179,718,176 | -0.04(-1.52%) |
Nov 07, 2008 | 2.382 | 2.484 | 2.345 | 2.455 | 149,146,736 | +0.10(+4.21%) |
Nov 06, 2008 | 2.484 | 2.546 | 2.310 | 2.355 | 310,483,616 | -0.24(-9.16%) |
Nov 05, 2008 | 2.867 | 2.893 | 2.575 | 2.593 | 230,522,224 | -0.32(-11.07%) |
Nov 04, 2008 | 2.851 | 2.930 | 2.755 | 2.916 | 153,636,272 | +0.13(+4.81%) |