Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.280 | 2.316 | 2.245 | 2.261 | 87,782,816 | +0.02(+0.71%) |
Mar 30, 2009 | 2.307 | 2.337 | 2.213 | 2.245 | 85,033,408 | -0.18(-7.29%) |
Mar 26, 2009 | 2.316 | 2.426 | 2.291 | 2.422 | 145,382,992 | +0.14(+6.24%) |
Mar 25, 2009 | 2.312 | 2.385 | 2.191 | 2.280 | 135,592,384 | +0.04(+1.64%) |
Mar 24, 2009 | 2.286 | 2.307 | 2.232 | 2.243 | 121,531,704 | -0.10(-4.30%) |
Mar 23, 2009 | 2.254 | 2.348 | 2.204 | 2.344 | 88,957,608 | +0.16(+7.24%) |
Mar 20, 2009 | 2.346 | 2.348 | 2.126 | 2.186 | 119,222,312 | -0.13(-5.46%) |
Mar 19, 2009 | 2.355 | 2.355 | 2.296 | 2.312 | 89,668,424 | -0.03(-1.18%) |
Mar 18, 2009 | 2.234 | 2.406 | 2.231 | 2.339 | 148,206,000 | +0.07(+3.13%) |
Mar 17, 2009 | 2.167 | 2.273 | 2.140 | 2.268 | 109,598,736 | +0.11(+4.99%) |
Mar 16, 2009 | 2.270 | 2.273 | 2.142 | 2.160 | 76,239,104 | -0.09(-3.88%) |
Mar 13, 2009 | 2.227 | 2.280 | 2.190 | 2.247 | 130,288,408 | -0.01(-0.51%) |
Mar 12, 2009 | 2.126 | 2.282 | 2.098 | 2.259 | 174,918,064 | +0.13(+5.91%) |
Mar 11, 2009 | 2.075 | 2.718 | 2.041 | 2.133 | 94,295,520 | +0.06(+2.76%) |
Mar 10, 2009 | 1.972 | 2.112 | 1.954 | 2.075 | 136,786,080 | +0.17(+9.04%) |
Mar 09, 2009 | 1.910 | 2.055 | 1.899 | 1.903 | 74,428,680 | -0.02(-1.07%) |
Mar 06, 2009 | 1.894 | 1.993 | 1.869 | 1.924 | 106,263,232 | +0.03(+1.57%) |
Mar 05, 2009 | 1.913 | 1.991 | 1.885 | 1.894 | 104,066,792 | -0.05(-2.36%) |
Mar 04, 2009 | 1.855 | 1.995 | 1.839 | 1.940 | 120,855,952 | +0.20(+11.61%) |
Mar 02, 2009 | 1.853 | 1.892 | 1.731 | 1.738 | 76,314,016 | -0.16(-8.45%) |
Feb 27, 2009 | 1.846 | 1.942 | 1.832 | 1.899 | 82,353,176 | +0.00(+0.24%) |
Feb 26, 2009 | 1.899 | 1.959 | 1.871 | 1.894 | 121,824,728 | +0.06(+3.25%) |
Feb 25, 2009 | 1.809 | 1.890 | 1.748 | 1.835 | 76,564,232 | +0.02(+1.14%) |
Feb 24, 2009 | 1.674 | 1.816 | 1.672 | 1.814 | 71,894,528 | +0.15(+8.95%) |
Feb 23, 2009 | 1.775 | 1.784 | 1.654 | 1.665 | 74,077,672 | -0.08(-4.60%) |
Feb 20, 2009 | 1.679 | 1.773 | 1.663 | 1.745 | 83,943,864 | +0.04(+2.56%) |
Feb 19, 2009 | 1.881 | 1.897 | 1.702 | 1.702 | 81,102,304 | -0.14(-7.71%) |
Feb 18, 2009 | 1.796 | 1.903 | 1.793 | 1.844 | 70,448,104 | +0.05(+2.68%) |
Feb 17, 2009 | 1.835 | 1.878 | 1.789 | 1.796 | 85,003,440 | -0.11(-5.78%) |
Feb 13, 2009 | 1.865 | 1.929 | 1.851 | 1.906 | 83,317,816 | -0.00(-0.12%) |
Feb 12, 2009 | 1.844 | 1.920 | 1.803 | 1.908 | 111,628,624 | +0.04(+2.09%) |
Feb 11, 2009 | 1.967 | 2.039 | 1.803 | 1.869 | 216,211,088 | -0.27(-12.55%) |
Feb 10, 2009 | 2.231 | 2.261 | 2.096 | 2.137 | 122,945,736 | -0.10(-4.31%) |
Feb 09, 2009 | 2.254 | 2.286 | 2.172 | 2.234 | 78,065,168 | -0.03(-1.32%) |
Feb 06, 2009 | 2.153 | 2.277 | 2.117 | 2.264 | 126,245,456 | +0.12(+5.45%) |
Feb 05, 2009 | 1.947 | 2.170 | 1.926 | 2.147 | 100,201,264 | +0.15(+7.34%) |
Feb 04, 2009 | 1.949 | 2.098 | 1.949 | 2.000 | 84,944,224 | +0.06(+2.83%) |
Feb 03, 2009 | 1.926 | 1.961 | 1.874 | 1.945 | 43,271,164 | +0.02(+1.19%) |
Feb 02, 2009 | 1.796 | 1.942 | 1.787 | 1.922 | 63,006,808 | +0.10(+5.41%) |
Jan 30, 2009 | 1.885 | 1.936 | 1.800 | 1.823 | 55,241,716 | -0.08(-3.99%) |
Jan 29, 2009 | 1.949 | 1.972 | 1.890 | 1.899 | 45,034,792 | -0.12(-5.80%) |
Jan 28, 2009 | 2.004 | 2.048 | 1.940 | 2.016 | 78,896,440 | +0.08(+4.15%) |
Jan 27, 2009 | 1.858 | 1.949 | 1.851 | 1.936 | 79,065,192 | +0.11(+5.90%) |
Jan 26, 2009 | 1.776 | 1.881 | 1.748 | 1.828 | 63,416,304 | +0.06(+3.37%) |
Jan 23, 2009 | 1.654 | 1.821 | 1.651 | 1.768 | 69,070,376 | +0.07(+3.91%) |
Jan 22, 2009 | 1.679 | 1.748 | 1.640 | 1.702 | 59,700,040 | -0.03(-1.85%) |
Jan 21, 2009 | 1.686 | 1.745 | 1.624 | 1.734 | 70,689,880 | +0.08(+4.85%) |
Jan 20, 2009 | 1.828 | 1.835 | 1.640 | 1.654 | 76,937,976 | -0.18(-9.76%) |
Jan 16, 2009 | 1.784 | 1.848 | 1.727 | 1.832 | 90,622,608 | +0.10(+5.55%) |
Jan 15, 2009 | 1.686 | 1.764 | 1.651 | 1.736 | 108,814,496 | +0.06(+3.56%) |
Jan 14, 2009 | 1.692 | 1.713 | 1.651 | 1.676 | 106,275,024 | -0.08(-4.44%) |
Jan 13, 2009 | 1.686 | 1.821 | 1.654 | 1.754 | 198,876,656 | +0.01(+0.53%) |
Jan 12, 2009 | 1.819 | 1.828 | 1.720 | 1.745 | 70,365,048 | -0.07(-4.03%) |
Jan 09, 2009 | 1.926 | 1.926 | 1.814 | 1.819 | 83,000,256 | -0.11(-5.60%) |
Jan 08, 2009 | 1.952 | 1.952 | 1.807 | 1.926 | 110,590,384 | -0.05(-2.55%) |
Jan 07, 2009 | 2.055 | 2.055 | 1.905 | 1.977 | 94,849,256 | -0.13(-6.02%) |
Jan 06, 2009 | 2.094 | 2.163 | 2.048 | 2.103 | 71,718,008 | +0.07(+3.40%) |
Jan 05, 2009 | 1.975 | 2.080 | 1.961 | 2.034 | 76,932,432 | +0.04(+1.84%) |