Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.846 | 1.942 | 1.832 | 1.899 | 82,358,848 | +0.00(+0.24%) |
Feb 26, 2009 | 1.899 | 1.958 | 1.871 | 1.894 | 121,833,120 | +0.06(+3.25%) |
Feb 25, 2009 | 1.809 | 1.890 | 1.747 | 1.835 | 76,569,504 | +0.02(+1.14%) |
Feb 24, 2009 | 1.674 | 1.816 | 1.672 | 1.814 | 71,899,480 | +0.15(+8.95%) |
Feb 23, 2009 | 1.775 | 1.784 | 1.653 | 1.665 | 74,082,776 | -0.08(-4.60%) |
Feb 20, 2009 | 1.679 | 1.773 | 1.663 | 1.745 | 83,949,648 | +0.04(+2.56%) |
Feb 19, 2009 | 1.880 | 1.896 | 1.702 | 1.702 | 81,107,896 | -0.14(-7.71%) |
Feb 18, 2009 | 1.796 | 1.903 | 1.793 | 1.844 | 70,452,960 | +0.05(+2.68%) |
Feb 17, 2009 | 1.835 | 1.878 | 1.789 | 1.796 | 85,009,288 | -0.11(-5.78%) |
Feb 13, 2009 | 1.864 | 1.929 | 1.851 | 1.906 | 83,323,552 | -0.00(-0.12%) |
Feb 12, 2009 | 1.844 | 1.919 | 1.802 | 1.908 | 111,636,312 | +0.04(+2.09%) |
Feb 11, 2009 | 1.966 | 2.039 | 1.802 | 1.869 | 216,225,984 | -0.27(-12.55%) |
Feb 10, 2009 | 2.231 | 2.261 | 2.096 | 2.137 | 122,954,208 | -0.10(-4.31%) |
Feb 09, 2009 | 2.254 | 2.286 | 2.172 | 2.234 | 78,070,544 | -0.03(-1.32%) |
Feb 06, 2009 | 2.153 | 2.277 | 2.117 | 2.263 | 126,254,152 | +0.12(+5.45%) |
Feb 05, 2009 | 1.947 | 2.169 | 1.926 | 2.146 | 100,208,168 | +0.15(+7.34%) |
Feb 04, 2009 | 1.949 | 2.098 | 1.949 | 2.000 | 84,950,072 | +0.06(+2.83%) |
Feb 03, 2009 | 1.926 | 1.961 | 1.874 | 1.945 | 43,274,148 | +0.02(+1.19%) |
Feb 02, 2009 | 1.796 | 1.942 | 1.786 | 1.922 | 63,011,148 | +0.10(+5.41%) |
Jan 30, 2009 | 1.885 | 1.935 | 1.800 | 1.823 | 55,245,520 | -0.08(-3.99%) |
Jan 29, 2009 | 1.949 | 1.972 | 1.890 | 1.899 | 45,037,892 | -0.12(-5.80%) |
Jan 28, 2009 | 2.004 | 2.048 | 1.940 | 2.016 | 78,901,880 | +0.08(+4.15%) |
Jan 27, 2009 | 1.857 | 1.949 | 1.851 | 1.935 | 79,070,640 | +0.11(+5.90%) |
Jan 26, 2009 | 1.776 | 1.881 | 1.747 | 1.828 | 63,420,672 | +0.06(+3.37%) |
Jan 23, 2009 | 1.653 | 1.821 | 1.651 | 1.768 | 69,075,136 | +0.07(+3.91%) |
Jan 22, 2009 | 1.679 | 1.747 | 1.640 | 1.702 | 59,704,152 | -0.03(-1.85%) |
Jan 21, 2009 | 1.685 | 1.745 | 1.624 | 1.734 | 70,694,752 | +0.08(+4.85%) |
Jan 20, 2009 | 1.828 | 1.835 | 1.640 | 1.653 | 76,943,272 | -0.18(-9.76%) |
Jan 16, 2009 | 1.784 | 1.848 | 1.727 | 1.832 | 90,628,848 | +0.10(+5.55%) |
Jan 15, 2009 | 1.685 | 1.763 | 1.651 | 1.736 | 108,821,992 | +0.06(+3.56%) |
Jan 14, 2009 | 1.692 | 1.713 | 1.651 | 1.676 | 106,282,344 | -0.08(-4.44%) |
Jan 13, 2009 | 1.685 | 1.821 | 1.653 | 1.754 | 198,890,368 | +0.01(+0.53%) |
Jan 12, 2009 | 1.819 | 1.828 | 1.720 | 1.745 | 70,369,896 | -0.07(-4.04%) |
Jan 09, 2009 | 1.926 | 1.926 | 1.814 | 1.819 | 83,005,968 | -0.11(-5.60%) |
Jan 08, 2009 | 1.952 | 1.952 | 1.807 | 1.926 | 110,598,000 | -0.05(-2.55%) |
Jan 07, 2009 | 2.055 | 2.055 | 1.905 | 1.977 | 94,855,792 | -0.13(-6.02%) |
Jan 06, 2009 | 2.094 | 2.162 | 2.048 | 2.103 | 71,722,944 | +0.07(+3.40%) |
Jan 05, 2009 | 1.974 | 2.080 | 1.961 | 2.034 | 76,937,736 | +0.04(+1.84%) |
Jan 02, 2009 | 1.851 | 2.011 | 1.844 | 1.997 | 54,208,932 | +0.15(+7.93%) |
Dec 31, 2008 | 1.816 | 1.896 | 1.784 | 1.851 | 48,144,476 | +0.01(+0.62%) |
Dec 30, 2008 | 1.800 | 1.867 | 1.759 | 1.839 | 44,681,696 | +0.06(+3.48%) |
Dec 29, 2008 | 1.745 | 1.778 | 1.633 | 1.777 | 50,166,460 | +0.06(+3.20%) |
Dec 26, 2008 | 1.770 | 1.793 | 1.674 | 1.722 | 24,654,672 | -0.05(-2.72%) |
Dec 24, 2008 | 1.777 | 1.821 | 1.734 | 1.770 | 16,001,032 | -0.04(-2.40%) |
Dec 23, 2008 | 1.851 | 1.890 | 1.786 | 1.814 | 41,160,212 | -0.03(-1.37%) |
Dec 22, 2008 | 1.984 | 1.988 | 1.768 | 1.839 | 56,957,524 | -0.11(-5.87%) |
Dec 19, 2008 | 1.965 | 2.041 | 1.947 | 1.954 | 67,623,744 | +0.01(+0.71%) |
Dec 18, 2008 | 2.124 | 2.130 | 1.915 | 1.940 | 60,043,116 | -0.20(-9.23%) |
Dec 17, 2008 | 2.000 | 2.167 | 1.972 | 2.137 | 73,515,680 | +0.10(+4.95%) |
Dec 16, 2008 | 1.926 | 2.041 | 1.908 | 2.036 | 56,901,088 | +0.13(+6.73%) |
Dec 15, 2008 | 1.984 | 1.995 | 1.846 | 1.908 | 52,001,064 | -0.06(-3.26%) |
Dec 12, 2008 | 1.823 | 1.984 | 1.786 | 1.972 | 74,053,408 | +0.09(+5.01%) |
Dec 11, 2008 | 1.949 | 2.018 | 1.855 | 1.878 | 63,524,332 | -0.08(-4.21%) |
Dec 10, 2008 | 1.825 | 2.007 | 1.796 | 1.961 | 104,779,464 | +0.17(+9.48%) |
Dec 09, 2008 | 1.612 | 1.855 | 1.594 | 1.791 | 90,458,224 | +0.16(+9.69%) |
Dec 08, 2008 | 1.720 | 1.754 | 1.594 | 1.633 | 77,182,032 | -0.06(-3.26%) |
Dec 05, 2008 | 1.573 | 1.695 | 1.546 | 1.688 | 47,804,700 | +0.06(+3.95%) |
Dec 04, 2008 | 1.704 | 1.789 | 1.585 | 1.624 | 50,833,952 | -0.11(-6.60%) |
Dec 03, 2008 | 1.653 | 1.741 | 1.575 | 1.738 | 63,735,272 | +0.08(+5.13%) |
Dec 02, 2008 | 1.596 | 1.673 | 1.575 | 1.653 | 52,327,204 | +0.09(+5.56%) |