Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2008 | 1.644 | 1.660 | 1.565 | 1.566 | 59,644,884 | -0.15(-8.57%) |
Nov 28, 2008 | 1.718 | 1.743 | 1.690 | 1.713 | 19,175,026 | -0.03(-1.84%) |
Nov 26, 2008 | 1.575 | 1.750 | 1.566 | 1.745 | 65,496,756 | +0.14(+8.87%) |
Nov 25, 2008 | 1.628 | 1.632 | 1.557 | 1.603 | 57,589,168 | +0.04(+2.79%) |
Nov 24, 2008 | 1.552 | 1.578 | 1.468 | 1.559 | 65,444,124 | +0.10(+6.58%) |
Nov 21, 2008 | 1.397 | 1.463 | 1.319 | 1.463 | 65,341,100 | +0.11(+8.14%) |
Nov 20, 2008 | 1.417 | 1.488 | 1.337 | 1.353 | 92,341,664 | -0.08(-5.30%) |
Nov 19, 2008 | 1.543 | 1.582 | 1.422 | 1.429 | 54,532,704 | -0.13(-8.25%) |
Nov 18, 2008 | 1.642 | 1.651 | 1.504 | 1.557 | 61,561,696 | -0.05(-3.28%) |
Nov 17, 2008 | 1.628 | 1.672 | 1.594 | 1.610 | 42,322,920 | -0.03(-2.09%) |
Nov 14, 2008 | 1.747 | 1.757 | 1.637 | 1.644 | 80,796,784 | -0.18(-9.70%) |
Nov 13, 2008 | 1.605 | 1.823 | 1.573 | 1.821 | 86,911,760 | +0.14(+8.17%) |
Nov 12, 2008 | 1.734 | 1.775 | 1.663 | 1.683 | 70,331,120 | -0.11(-5.90%) |
Nov 11, 2008 | 1.844 | 1.857 | 1.769 | 1.789 | 62,846,812 | -0.08(-4.41%) |
Nov 10, 2008 | 2.075 | 2.087 | 1.828 | 1.871 | 62,837,164 | -0.13(-6.42%) |
Nov 07, 2008 | 1.990 | 2.080 | 1.857 | 2.000 | 123,429,832 | +0.25(+14.44%) |
Nov 06, 2008 | 1.837 | 1.906 | 1.743 | 1.747 | 87,062,520 | -0.20(-10.46%) |
Nov 05, 2008 | 1.984 | 2.041 | 1.952 | 1.952 | 85,874,096 | -0.11(-5.23%) |
Nov 04, 2008 | 2.002 | 2.059 | 1.949 | 2.059 | 67,543,072 | +0.12(+6.40%) |