Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.652 | 2.754 | 2.644 | 2.694 | 1,562,730,496 | +0.00(+0.13%) |
Feb 26, 2009 | 2.775 | 2.802 | 2.683 | 2.690 | 926,195,712 | -0.06(-2.16%) |
Feb 25, 2009 | 2.710 | 2.802 | 2.692 | 2.749 | 2,610,453,504 | +0.03(+1.01%) |
Feb 24, 2009 | 2.637 | 2.741 | 2.624 | 2.722 | 2,395,366,400 | +0.10(+3.80%) |
Feb 23, 2009 | 2.764 | 2.775 | 2.609 | 2.622 | 2,228,555,776 | -0.13(-4.66%) |
Feb 20, 2009 | 2.696 | 2.787 | 2.684 | 2.751 | 1,924,620,800 | +0.02(+0.62%) |
Feb 19, 2009 | 2.816 | 2.843 | 2.718 | 2.734 | 3,354,427,392 | -0.11(-3.95%) |
Feb 18, 2009 | 2.867 | 2.891 | 2.796 | 2.846 | 1,381,367,296 | -0.00(-0.17%) |
Feb 17, 2009 | 2.922 | 2.927 | 2.843 | 2.851 | 1,327,148,544 | -0.14(-4.67%) |
Feb 13, 2009 | 2.985 | 3.014 | 2.959 | 2.991 | 753,025,536 | -0.00(-0.11%) |
Feb 12, 2009 | 2.890 | 3.008 | 2.890 | 2.994 | 2,478,945,792 | +0.07(+2.53%) |
Feb 11, 2009 | 2.906 | 2.965 | 2.888 | 2.920 | 1,300,085,248 | -0.03(-1.03%) |
Feb 10, 2009 | 3.056 | 3.092 | 2.927 | 2.950 | 2,743,144,960 | -0.14(-4.57%) |
Feb 09, 2009 | 3.016 | 3.106 | 3.001 | 3.092 | 1,631,965,696 | +0.08(+2.80%) |
Feb 06, 2009 | 2.926 | 3.016 | 2.925 | 3.007 | 1,401,513,472 | +0.10(+3.38%) |
Feb 05, 2009 | 2.798 | 2.933 | 2.793 | 2.909 | 1,915,754,496 | +0.09(+3.11%) |
Feb 04, 2009 | 2.811 | 2.903 | 2.808 | 2.821 | 2,406,275,072 | +0.02(+0.61%) |
Feb 03, 2009 | 2.772 | 2.816 | 2.723 | 2.804 | 672,881,152 | +0.04(+1.61%) |
Feb 02, 2009 | 2.687 | 2.775 | 2.681 | 2.760 | 332,506,112 | +0.04(+1.53%) |
Jan 30, 2009 | 2.793 | 2.824 | 2.715 | 2.718 | 1,105,330,176 | -0.09(-3.09%) |
Jan 29, 2009 | 2.808 | 2.845 | 2.793 | 2.805 | 618,337,792 | -0.04(-1.27%) |
Jan 28, 2009 | 2.778 | 2.865 | 2.760 | 2.841 | 2,845,478,400 | +0.10(+3.82%) |
Jan 27, 2009 | 2.720 | 2.761 | 2.707 | 2.736 | 828,132,864 | +0.03(+1.22%) |
Jan 26, 2009 | 2.680 | 2.744 | 2.663 | 2.703 | 1,443,198,464 | +0.04(+1.45%) |
Jan 23, 2009 | 2.618 | 2.710 | 2.609 | 2.665 | 2,036,144,640 | +0.00(+0.00%) |
Jan 22, 2009 | 2.655 | 2.714 | 2.588 | 2.665 | 3,094,056,960 | +0.17(+6.68%) |
Jan 21, 2009 | 2.394 | 2.500 | 2.392 | 2.498 | 439,342,080 | +0.14(+5.92%) |
Jan 20, 2009 | 2.471 | 2.473 | 2.358 | 2.358 | 3,330,474,496 | -0.12(-5.02%) |
Jan 16, 2009 | 2.542 | 2.545 | 2.425 | 2.483 | 94,139,392 | -0.03(-1.26%) |
Jan 15, 2009 | 2.430 | 2.537 | 2.414 | 2.515 | 2,298,046,464 | -0.06(-2.29%) |
Jan 14, 2009 | 2.601 | 2.631 | 2.555 | 2.574 | 4,173,903,360 | -0.07(-2.71%) |
Jan 13, 2009 | 2.661 | 2.707 | 2.604 | 2.645 | 2,323,182,592 | -0.03(-1.07%) |
Jan 12, 2009 | 2.728 | 2.744 | 2.640 | 2.674 | 825,464,320 | -0.06(-2.12%) |
Jan 09, 2009 | 2.811 | 2.816 | 2.719 | 2.732 | 237,995,008 | -0.06(-2.29%) |
Jan 08, 2009 | 2.727 | 2.809 | 2.716 | 2.796 | 1,287,877,120 | +0.05(+1.86%) |
Jan 07, 2009 | 2.769 | 2.790 | 2.722 | 2.745 | 1,947,273,728 | -0.06(-2.16%) |
Jan 06, 2009 | 2.894 | 2.931 | 2.786 | 2.805 | 2,097,536,000 | -0.05(-1.65%) |
Jan 05, 2009 | 2.810 | 2.901 | 2.796 | 2.852 | 1,204,762,624 | +0.12(+4.22%) |
Jan 02, 2009 | 2.590 | 2.746 | 2.568 | 2.737 | 1,888,970,240 | +0.16(+6.33%) |
Dec 31, 2008 | 2.593 | 2.646 | 2.574 | 2.574 | 741,118,464 | -0.03(-1.09%) |
Dec 30, 2008 | 2.637 | 2.656 | 2.555 | 2.602 | 3,725,764,096 | -0.01(-0.37%) |
Dec 29, 2008 | 2.609 | 2.643 | 2.566 | 2.612 | 1,391,486,464 | +0.02(+0.93%) |
Dec 26, 2008 | 2.613 | 2.637 | 2.571 | 2.588 | 2,555,794,176 | +0.02(+0.91%) |
Dec 24, 2008 | 2.598 | 2.601 | 2.550 | 2.565 | 2,249,166,848 | -0.04(-1.55%) |
Dec 23, 2008 | 2.620 | 2.650 | 2.591 | 2.605 | 968,994,816 | +0.02(+0.75%) |
Dec 22, 2008 | 2.715 | 2.715 | 2.554 | 2.586 | 2,707,332,096 | -0.13(-4.73%) |
Dec 19, 2008 | 2.713 | 2.743 | 2.678 | 2.714 | 2,352,381,440 | +0.02(+0.64%) |
Dec 18, 2008 | 2.694 | 2.739 | 2.667 | 2.697 | 2,812,403,712 | +0.01(+0.30%) |
Dec 17, 2008 | 2.745 | 2.748 | 2.655 | 2.689 | 2,135,250,944 | -0.19(-6.57%) |
Dec 16, 2008 | 2.834 | 2.910 | 2.797 | 2.878 | 474,459,136 | +0.02(+0.72%) |
Dec 15, 2008 | 2.895 | 2.902 | 2.805 | 2.858 | 3,097,074,688 | -0.11(-3.58%) |
Dec 12, 2008 | 2.799 | 2.986 | 2.791 | 2.964 | 40,663,040 | +0.10(+3.44%) |
Dec 11, 2008 | 2.936 | 3.053 | 2.860 | 2.865 | 36,044,800 | -0.10(-3.27%) |
Dec 10, 2008 | 2.952 | 3.001 | 2.910 | 2.962 | 3,480,782,848 | -0.06(-1.85%) |
Dec 09, 2008 | 2.957 | 3.125 | 2.932 | 3.018 | 1,386,193,920 | +0.01(+0.34%) |
Dec 08, 2008 | 2.934 | 3.040 | 2.889 | 3.007 | 1,234,053,120 | +0.17(+6.09%) |
Dec 05, 2008 | 2.725 | 2.850 | 2.680 | 2.835 | 62,388,224 | +0.08(+2.83%) |
Dec 04, 2008 | 2.848 | 2.871 | 2.686 | 2.757 | 456,749,056 | -0.14(-4.68%) |
Dec 03, 2008 | 2.696 | 2.902 | 2.678 | 2.892 | 2,506,774,528 | +0.10(+3.71%) |
Dec 02, 2008 | 2.715 | 2.794 | 2.609 | 2.789 | 932,160,512 | +0.11(+3.98%) |