Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.422 | 3.545 | 3.415 | 3.510 | 71,886,448 | +0.05(+1.44%) |
Feb 26, 2009 | 3.572 | 3.664 | 3.449 | 3.461 | 63,940,884 | -0.15(-4.25%) |
Feb 25, 2009 | 3.641 | 3.691 | 3.557 | 3.614 | 53,804,320 | -0.04(-1.15%) |
Feb 24, 2009 | 3.499 | 3.675 | 3.491 | 3.656 | 81,638,816 | +0.14(+4.04%) |
Feb 23, 2009 | 3.691 | 3.737 | 3.495 | 3.514 | 70,486,768 | -0.16(-4.38%) |
Feb 20, 2009 | 3.606 | 3.729 | 3.549 | 3.675 | 65,163,316 | +0.02(+0.63%) |
Feb 19, 2009 | 3.710 | 3.817 | 3.641 | 3.652 | 54,765,584 | -0.05(-1.35%) |
Feb 18, 2009 | 3.695 | 3.745 | 3.622 | 3.702 | 52,923,332 | +0.00(+0.00%) |
Feb 17, 2009 | 3.725 | 3.752 | 3.583 | 3.702 | 85,311,848 | -0.18(-4.74%) |
Feb 13, 2009 | 3.906 | 3.952 | 3.817 | 3.886 | 46,163,712 | -0.02(-0.49%) |
Feb 12, 2009 | 3.791 | 3.906 | 3.737 | 3.906 | 62,361,360 | +0.07(+1.90%) |
Feb 11, 2009 | 3.856 | 3.875 | 3.725 | 3.833 | 59,391,028 | +0.03(+0.91%) |
Feb 10, 2009 | 4.025 | 4.113 | 3.794 | 3.798 | 94,839,544 | -0.31(-7.65%) |
Feb 09, 2009 | 3.986 | 4.132 | 3.917 | 4.113 | 52,451,560 | +0.07(+1.71%) |
Feb 06, 2009 | 3.863 | 4.078 | 3.817 | 4.044 | 64,609,704 | +0.16(+4.05%) |
Feb 05, 2009 | 3.695 | 3.906 | 3.668 | 3.886 | 94,233,800 | +0.14(+3.68%) |
Feb 04, 2009 | 3.760 | 3.867 | 3.729 | 3.748 | 73,900,728 | -0.02(-0.61%) |
Feb 03, 2009 | 3.591 | 3.794 | 3.545 | 3.771 | 70,805,280 | +0.15(+4.13%) |
Feb 02, 2009 | 3.553 | 3.702 | 3.545 | 3.622 | 51,886,480 | +0.00(+0.00%) |
Jan 30, 2009 | 3.737 | 3.745 | 3.610 | 3.622 | 86,432,632 | -0.08(-2.18%) |
Jan 29, 2009 | 3.549 | 3.798 | 3.549 | 3.702 | 97,074,848 | +0.00(+0.00%) |
Jan 28, 2009 | 3.595 | 3.760 | 3.541 | 3.702 | 99,843,440 | +0.19(+5.46%) |
Jan 27, 2009 | 3.445 | 3.545 | 3.407 | 3.510 | 62,756,504 | +0.06(+1.67%) |
Jan 26, 2009 | 3.457 | 3.560 | 3.372 | 3.453 | 68,382,304 | -0.03(-0.88%) |
Jan 23, 2009 | 3.407 | 3.537 | 3.395 | 3.484 | 54,764,544 | -0.02(-0.44%) |
Jan 22, 2009 | 3.445 | 3.580 | 3.369 | 3.499 | 55,597,572 | +0.03(+0.77%) |
Jan 21, 2009 | 3.288 | 3.472 | 3.261 | 3.472 | 62,604,284 | +0.06(+1.80%) |
Jan 20, 2009 | 3.629 | 3.652 | 3.395 | 3.411 | 41,576,848 | -0.22(-6.03%) |
Jan 16, 2009 | 3.641 | 3.664 | 3.495 | 3.629 | 46,990,484 | +0.07(+1.94%) |
Jan 15, 2009 | 3.476 | 3.626 | 3.407 | 3.560 | 46,261,716 | +0.09(+2.65%) |
Jan 14, 2009 | 3.541 | 3.553 | 3.388 | 3.468 | 57,658,248 | -0.13(-3.52%) |
Jan 13, 2009 | 3.649 | 3.752 | 3.545 | 3.595 | 52,224,800 | -0.08(-2.29%) |
Jan 12, 2009 | 3.764 | 3.817 | 3.641 | 3.679 | 62,349,892 | -0.07(-1.84%) |
Jan 09, 2009 | 3.883 | 3.894 | 3.687 | 3.748 | 58,344,792 | -0.14(-3.65%) |
Jan 08, 2009 | 3.779 | 3.909 | 3.710 | 3.890 | 56,279,944 | +0.06(+1.50%) |
Jan 07, 2009 | 3.852 | 3.871 | 3.760 | 3.833 | 63,119,844 | -0.09(-2.25%) |
Jan 06, 2009 | 3.856 | 3.975 | 3.817 | 3.921 | 45,899,416 | +0.12(+3.02%) |
Jan 05, 2009 | 3.791 | 3.860 | 3.683 | 3.806 | 41,887,540 | +0.03(+0.81%) |
Jan 02, 2009 | 3.610 | 3.783 | 3.580 | 3.775 | 38,798,352 | +0.15(+4.02%) |
Dec 31, 2008 | 3.576 | 3.652 | 3.560 | 3.629 | 25,691,454 | +0.04(+1.07%) |
Dec 30, 2008 | 3.487 | 3.591 | 3.472 | 3.591 | 34,160,920 | +0.13(+3.65%) |
Dec 29, 2008 | 3.618 | 3.618 | 3.422 | 3.464 | 29,154,932 | -0.12(-3.42%) |
Dec 26, 2008 | 3.637 | 3.645 | 3.549 | 3.587 | 15,622,139 | +0.00(+0.11%) |
Dec 24, 2008 | 3.549 | 3.583 | 3.530 | 3.583 | 9,179,466 | +0.06(+1.63%) |
Dec 23, 2008 | 3.599 | 3.683 | 3.487 | 3.526 | 48,252,016 | -0.07(-1.82%) |
Dec 22, 2008 | 3.794 | 3.821 | 3.522 | 3.591 | 44,098,348 | -0.20(-5.26%) |
Dec 19, 2008 | 3.748 | 3.821 | 3.626 | 3.791 | 76,284,600 | +0.11(+3.02%) |
Dec 18, 2008 | 3.840 | 3.979 | 3.610 | 3.679 | 62,544,856 | -0.09(-2.44%) |
Dec 17, 2008 | 3.679 | 3.848 | 3.633 | 3.771 | 78,492,808 | +0.04(+1.13%) |
Dec 16, 2008 | 3.534 | 3.733 | 3.480 | 3.729 | 84,842,168 | +0.28(+8.00%) |
Dec 15, 2008 | 3.614 | 3.649 | 3.411 | 3.453 | 74,462,160 | -0.13(-3.64%) |
Dec 12, 2008 | 3.411 | 3.622 | 3.388 | 3.583 | 53,513,960 | +0.14(+4.12%) |
Dec 11, 2008 | 3.614 | 3.660 | 3.422 | 3.441 | 55,283,752 | -0.21(-5.88%) |
Dec 10, 2008 | 3.564 | 3.710 | 3.499 | 3.656 | 51,384,996 | +0.10(+2.80%) |
Dec 09, 2008 | 3.595 | 3.729 | 3.545 | 3.557 | 63,534,272 | -0.13(-3.44%) |
Dec 08, 2008 | 3.568 | 3.741 | 3.557 | 3.683 | 63,677,628 | +0.18(+5.26%) |
Dec 05, 2008 | 3.238 | 3.510 | 3.138 | 3.499 | 67,483,600 | +0.20(+5.92%) |
Dec 04, 2008 | 3.227 | 3.610 | 3.184 | 3.303 | 97,067,032 | -0.01(-0.35%) |
Dec 03, 2008 | 3.192 | 3.353 | 3.131 | 3.315 | 59,502,584 | +0.04(+1.29%) |
Dec 02, 2008 | 3.138 | 3.276 | 3.062 | 3.273 | 58,253,564 | +0.22(+7.30%) |