Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.533 | 3.752 | 3.452 | 3.645 | 0 | +0.05(+1.30%) |
Feb 26, 2009 | 3.843 | 3.939 | 3.470 | 3.599 | 118,601,184 | -0.14(-3.74%) |
Feb 25, 2009 | 3.662 | 3.846 | 3.496 | 3.738 | 72,005,024 | +0.10(+2.89%) |
Feb 24, 2009 | 3.538 | 3.685 | 3.428 | 3.634 | 85,675,992 | +0.17(+5.05%) |
Feb 23, 2009 | 3.801 | 3.808 | 3.442 | 3.459 | 73,077,688 | -0.20(-5.48%) |
Feb 20, 2009 | 3.778 | 3.864 | 3.587 | 3.659 | 0 | -0.24(-6.10%) |
Feb 19, 2009 | 3.951 | 4.004 | 3.787 | 3.897 | 70,117,128 | +0.08(+2.08%) |
Feb 18, 2009 | 3.941 | 4.009 | 3.683 | 3.818 | 88,364,624 | -0.17(-4.32%) |
Feb 17, 2009 | 4.132 | 4.160 | 3.955 | 3.990 | 67,130,160 | -0.34(-7.96%) |
Feb 13, 2009 | 4.265 | 4.433 | 4.254 | 4.335 | 59,185,532 | +0.04(+0.92%) |
Feb 12, 2009 | 4.109 | 4.316 | 4.041 | 4.296 | 65,529,968 | +0.09(+2.22%) |
Feb 11, 2009 | 4.226 | 4.316 | 4.065 | 4.202 | 67,070,244 | +0.01(+0.22%) |
Feb 10, 2009 | 4.403 | 4.545 | 4.137 | 4.193 | 89,293,880 | -0.21(-4.66%) |
Feb 09, 2009 | 4.368 | 4.498 | 4.335 | 4.398 | 69,133,792 | +0.18(+4.20%) |
Feb 06, 2009 | 4.114 | 4.279 | 4.069 | 4.221 | 0 | +0.05(+1.23%) |
Feb 05, 2009 | 3.958 | 4.188 | 3.869 | 4.170 | 74,285,184 | +0.19(+4.68%) |
Feb 04, 2009 | 3.902 | 4.041 | 3.857 | 3.983 | 70,061,752 | +0.14(+3.70%) |
Feb 03, 2009 | 3.720 | 3.864 | 3.671 | 3.841 | 62,047,196 | +0.17(+4.57%) |
Feb 02, 2009 | 3.613 | 3.727 | 3.512 | 3.673 | 51,622,612 | -0.01(-0.32%) |
Jan 30, 2009 | 4.000 | 4.000 | 3.652 | 3.685 | 0 | -0.21(-5.33%) |
Jan 29, 2009 | 3.771 | 4.002 | 3.741 | 3.892 | 73,347,568 | -0.01(-0.30%) |
Jan 28, 2009 | 3.652 | 3.993 | 3.631 | 3.904 | 100,807,656 | +0.26(+7.10%) |
Jan 27, 2009 | 3.692 | 3.762 | 3.535 | 3.645 | 64,460,144 | -0.04(-1.01%) |
Jan 26, 2009 | 3.449 | 3.785 | 3.438 | 3.683 | 96,071,960 | +0.21(+6.04%) |
Jan 23, 2009 | 3.191 | 3.491 | 3.146 | 3.473 | 0 | +0.16(+4.93%) |
Jan 22, 2009 | 3.442 | 3.442 | 3.207 | 3.310 | 75,086,864 | -0.22(-6.15%) |
Jan 21, 2009 | 3.328 | 3.545 | 3.221 | 3.526 | 79,781,864 | +0.32(+10.12%) |
Jan 20, 2009 | 3.494 | 3.592 | 3.193 | 3.202 | 92,709,760 | -0.35(-9.96%) |
Jan 16, 2009 | 3.708 | 3.748 | 3.473 | 3.557 | 0 | -0.02(-0.46%) |
Jan 15, 2009 | 3.545 | 3.624 | 3.166 | 3.573 | 100,490,672 | -0.02(-0.52%) |
Jan 14, 2009 | 3.699 | 3.720 | 3.526 | 3.592 | 74,469,504 | -0.20(-5.17%) |
Jan 13, 2009 | 3.727 | 3.899 | 3.671 | 3.787 | 74,500,296 | +0.05(+1.25%) |
Jan 12, 2009 | 3.794 | 3.832 | 3.687 | 3.741 | 57,238,860 | -0.15(-3.78%) |
Jan 09, 2009 | 4.137 | 4.139 | 3.855 | 3.888 | 76,366,144 | -0.22(-5.28%) |
Jan 08, 2009 | 4.151 | 4.254 | 4.062 | 4.104 | 86,906,960 | -0.16(-3.72%) |
Jan 07, 2009 | 4.296 | 4.475 | 4.160 | 4.263 | 80,404,136 | -0.19(-4.19%) |
Jan 06, 2009 | 4.440 | 4.610 | 4.370 | 4.449 | 106,374,648 | +0.22(+5.30%) |
Jan 05, 2009 | 4.102 | 4.351 | 4.023 | 4.226 | 90,359,424 | +0.20(+4.98%) |
Jan 02, 2009 | 3.785 | 4.046 | 3.750 | 4.025 | 0 | +0.26(+6.80%) |
Jan 01, 2009 | 3.575 | 3.825 | 3.550 | 3.769 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.575 | 3.825 | 3.550 | 3.769 | 55,726,172 | +0.12(+3.32%) |
Dec 30, 2008 | 3.578 | 3.655 | 3.508 | 3.648 | 42,633,256 | +0.01(+0.32%) |
Dec 29, 2008 | 3.713 | 3.713 | 3.515 | 3.636 | 44,386,860 | +0.05(+1.30%) |
Dec 26, 2008 | 3.526 | 3.652 | 3.487 | 3.589 | 0 | +0.05(+1.45%) |
Dec 24, 2008 | 3.531 | 3.564 | 3.449 | 3.538 | 24,060,534 | -0.01(-0.39%) |
Dec 23, 2008 | 3.648 | 3.706 | 3.496 | 3.552 | 69,456,856 | -0.09(-2.43%) |
Dec 22, 2008 | 3.722 | 3.731 | 3.438 | 3.641 | 88,353,208 | -0.08(-2.19%) |
Dec 19, 2008 | 3.697 | 3.836 | 3.659 | 3.722 | 78,159,024 | +0.05(+1.27%) |
Dec 18, 2008 | 3.776 | 3.822 | 3.636 | 3.676 | 97,786,824 | -0.07(-1.99%) |
Dec 17, 2008 | 3.780 | 3.955 | 3.743 | 3.750 | 94,593,592 | -0.03(-0.80%) |
Dec 16, 2008 | 3.778 | 3.911 | 3.692 | 3.780 | 141,316,080 | +0.13(+3.64%) |
Dec 15, 2008 | 4.041 | 4.151 | 3.571 | 3.648 | 98,449,304 | -0.23(-5.95%) |
Dec 12, 2008 | 3.615 | 3.916 | 3.554 | 3.878 | 0 | +0.02(+0.42%) |
Dec 11, 2008 | 4.237 | 4.389 | 3.736 | 3.862 | 187,124,016 | -0.29(-7.07%) |
Dec 10, 2008 | 3.540 | 4.207 | 3.524 | 4.156 | 206,068,336 | +0.78(+23.22%) |
Dec 09, 2008 | 3.240 | 3.699 | 3.205 | 3.373 | 147,460,336 | +0.09(+2.77%) |
Dec 08, 2008 | 3.498 | 3.540 | 3.202 | 3.282 | 246,933,696 | +0.64(+24.38%) |
Dec 05, 2008 | 2.683 | 2.708 | 2.293 | 2.638 | 0 | -0.12(-4.39%) |
Dec 04, 2008 | 3.202 | 3.277 | 2.680 | 2.760 | 184,711,184 | -0.53(-16.03%) |
Dec 03, 2008 | 3.184 | 3.354 | 3.130 | 3.286 | 97,570,224 | -0.03(-1.05%) |
Dec 02, 2008 | 3.592 | 3.620 | 3.197 | 3.321 | 129,950,440 | -0.17(-5.00%) |