Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.434 | 3.951 | 3.192 | 3.192 | 0 | -1.11(-25.75%) |
Feb 26, 2009 | 4.533 | 4.759 | 4.129 | 4.299 | 555,977,536 | +0.01(+0.34%) |
Feb 25, 2009 | 3.887 | 4.444 | 3.394 | 4.284 | 732,358,720 | +0.46(+12.09%) |
Feb 24, 2009 | 3.256 | 3.838 | 3.119 | 3.822 | 630,094,656 | +0.66(+20.97%) |
Feb 23, 2009 | 3.466 | 3.620 | 3.087 | 3.159 | 632,892,800 | +0.10(+3.17%) |
Feb 20, 2009 | 2.917 | 3.305 | 2.044 | 3.062 | 1,039,924,608 | -0.28(-8.45%) |
Feb 19, 2009 | 3.281 | 3.782 | 3.119 | 3.345 | 502,805,824 | -0.35(-9.41%) |
Feb 18, 2009 | 4.169 | 4.210 | 3.644 | 3.693 | 401,671,200 | -0.27(-6.73%) |
Feb 17, 2009 | 4.097 | 4.202 | 3.935 | 3.959 | 343,277,152 | -0.54(-12.03%) |
Feb 13, 2009 | 4.590 | 4.743 | 4.485 | 4.501 | 296,871,808 | -0.24(-5.11%) |
Feb 12, 2009 | 4.622 | 4.784 | 4.323 | 4.743 | 457,229,216 | -0.16(-3.29%) |
Feb 11, 2009 | 4.687 | 4.961 | 4.614 | 4.905 | 491,140,064 | +0.41(+9.17%) |
Feb 10, 2009 | 5.535 | 5.567 | 4.428 | 4.493 | 751,016,768 | -1.07(-19.30%) |
Feb 09, 2009 | 5.309 | 5.697 | 5.099 | 5.567 | 569,021,440 | +0.61(+12.40%) |
Feb 06, 2009 | 4.355 | 5.244 | 4.331 | 4.953 | 897,896,256 | +1.04(+26.65%) |
Feb 05, 2009 | 3.685 | 4.008 | 3.046 | 3.911 | 934,647,296 | +0.11(+2.98%) |
Feb 04, 2009 | 4.420 | 4.476 | 3.733 | 3.798 | 754,125,760 | -0.48(-11.32%) |
Feb 03, 2009 | 4.977 | 4.977 | 4.194 | 4.283 | 440,328,640 | -0.57(-11.67%) |
Feb 02, 2009 | 5.010 | 5.381 | 4.703 | 4.848 | 360,491,200 | -0.47(-8.81%) |
Jan 30, 2009 | 5.559 | 5.592 | 5.131 | 5.317 | 0 | -0.16(-2.95%) |
Jan 29, 2009 | 5.624 | 5.818 | 5.422 | 5.478 | 216,982,496 | -0.49(-8.25%) |
Jan 28, 2009 | 6.173 | 6.311 | 5.737 | 5.971 | 442,677,440 | +0.72(+13.69%) |
Jan 27, 2009 | 5.091 | 5.341 | 5.010 | 5.252 | 236,266,880 | +0.40(+8.33%) |
Jan 26, 2009 | 5.220 | 5.640 | 4.848 | 4.848 | 330,813,120 | -0.19(-3.85%) |
Jan 23, 2009 | 4.339 | 5.074 | 4.283 | 5.042 | 372,893,216 | +0.43(+9.28%) |
Jan 22, 2009 | 5.147 | 5.171 | 4.444 | 4.614 | 448,396,160 | -0.78(-14.52%) |
Jan 21, 2009 | 4.476 | 5.559 | 4.331 | 5.398 | 542,744,064 | +1.28(+30.98%) |
Jan 20, 2009 | 5.236 | 5.252 | 4.081 | 4.121 | 511,718,464 | -1.68(-28.97%) |
Jan 16, 2009 | 7.264 | 7.531 | 5.656 | 5.802 | 612,110,016 | -0.92(-13.70%) |
Jan 15, 2009 | 7.838 | 7.854 | 5.939 | 6.723 | 683,818,176 | -1.52(-18.43%) |
Jan 14, 2009 | 8.153 | 8.468 | 8.153 | 8.242 | 208,559,872 | -0.36(-4.23%) |
Jan 13, 2009 | 9.042 | 9.090 | 8.452 | 8.605 | 300,655,904 | -0.63(-6.82%) |
Jan 12, 2009 | 10.39 | 10.42 | 9.147 | 9.236 | 151,687,232 | -1.26(-12.01%) |
Jan 09, 2009 | 11.05 | 11.13 | 10.46 | 10.50 | 92,588,472 | -0.44(-4.06%) |
Jan 08, 2009 | 11.17 | 11.30 | 10.79 | 10.94 | 116,243,296 | -0.14(-1.24%) |
Jan 07, 2009 | 11.40 | 11.42 | 11.00 | 11.08 | 139,664,304 | -0.46(-3.99%) |
Jan 06, 2009 | 11.53 | 11.97 | 11.37 | 11.54 | 137,426,528 | +0.24(+2.15%) |
Jan 05, 2009 | 11.62 | 11.76 | 11.22 | 11.30 | 115,938,352 | -0.28(-2.44%) |
Jan 02, 2009 | 11.25 | 11.77 | 11.08 | 11.58 | 107,216,368 | +0.20(+1.78%) |
Jan 01, 2009 | 10.58 | 11.41 | 10.50 | 11.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.58 | 11.41 | 10.50 | 11.38 | 140,330,384 | +0.68(+6.34%) |
Dec 30, 2008 | 10.58 | 10.70 | 10.23 | 10.70 | 90,217,440 | +0.24(+2.32%) |
Dec 29, 2008 | 10.96 | 11.09 | 10.25 | 10.46 | 77,712,552 | -0.34(-3.14%) |
Dec 26, 2008 | 11.04 | 11.15 | 10.74 | 10.80 | 54,096,808 | -0.14(-1.26%) |
Dec 24, 2008 | 10.30 | 10.96 | 10.29 | 10.93 | 47,146,116 | +0.63(+6.12%) |
Dec 23, 2008 | 10.85 | 10.97 | 10.28 | 10.30 | 85,075,248 | -0.63(-5.77%) |
Dec 22, 2008 | 11.23 | 11.32 | 10.67 | 10.93 | 89,930,080 | -0.22(-1.96%) |
Dec 19, 2008 | 11.37 | 11.61 | 10.99 | 11.15 | 128,794,888 | -0.13(-1.15%) |
Dec 18, 2008 | 12.00 | 12.21 | 11.24 | 11.28 | 126,944,880 | -0.53(-4.51%) |
Dec 17, 2008 | 11.97 | 12.44 | 11.72 | 11.81 | 119,727,936 | -0.39(-3.18%) |
Dec 16, 2008 | 11.46 | 12.28 | 10.92 | 12.20 | 226,725,968 | +0.80(+7.02%) |
Dec 15, 2008 | 12.16 | 12.20 | 11.23 | 11.40 | 101,431,848 | -0.66(-5.49%) |
Dec 12, 2008 | 11.40 | 12.19 | 11.23 | 12.06 | 147,982,928 | +0.02(+0.13%) |
Dec 11, 2008 | 13.20 | 13.23 | 11.98 | 12.05 | 133,609,360 | -1.44(-10.67%) |
Dec 10, 2008 | 13.95 | 14.03 | 12.97 | 13.49 | 109,582,368 | -0.21(-1.53%) |
Dec 09, 2008 | 14.06 | 14.50 | 13.66 | 13.70 | 144,261,280 | -0.72(-4.99%) |
Dec 08, 2008 | 13.08 | 14.54 | 12.97 | 14.42 | 203,088,320 | +2.10(+17.06%) |
Dec 05, 2008 | 11.23 | 12.49 | 11.11 | 12.31 | 0 | +0.73(+6.28%) |
Dec 04, 2008 | 11.91 | 12.41 | 11.26 | 11.59 | 133,120,800 | -0.57(-4.72%) |
Dec 03, 2008 | 11.15 | 12.27 | 10.82 | 12.16 | 159,031,696 | +0.55(+4.73%) |
Dec 02, 2008 | 10.88 | 11.87 | 10.43 | 11.61 | 168,423,024 | +1.23(+11.83%) |