Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.880 | 3.060 | 2.870 | 2.955 | 0 | -0.06(-2.02%) |
Feb 26, 2009 | 3.174 | 3.198 | 2.962 | 3.016 | 27,497,012 | -0.08(-2.59%) |
Feb 25, 2009 | 3.208 | 3.257 | 2.996 | 3.096 | 39,512,948 | -0.15(-4.72%) |
Feb 24, 2009 | 3.094 | 3.300 | 3.023 | 3.249 | 35,204,988 | +0.24(+7.92%) |
Feb 23, 2009 | 3.315 | 3.322 | 3.004 | 3.011 | 28,031,860 | -0.27(-8.09%) |
Feb 20, 2009 | 3.230 | 3.351 | 3.118 | 3.276 | 34,561,844 | -0.07(-2.04%) |
Feb 19, 2009 | 3.539 | 3.573 | 3.344 | 3.344 | 21,318,202 | -0.11(-3.31%) |
Feb 18, 2009 | 3.626 | 3.631 | 3.434 | 3.458 | 23,524,570 | -0.11(-3.07%) |
Feb 17, 2009 | 3.575 | 3.685 | 3.548 | 3.568 | 27,384,618 | -0.29(-7.62%) |
Feb 13, 2009 | 3.947 | 4.047 | 3.862 | 3.862 | 19,979,734 | -0.09(-2.16%) |
Feb 12, 2009 | 3.760 | 3.962 | 3.665 | 3.947 | 25,058,070 | +0.06(+1.44%) |
Feb 11, 2009 | 3.904 | 3.959 | 3.770 | 3.891 | 18,877,626 | +0.01(+0.38%) |
Feb 10, 2009 | 4.183 | 4.317 | 3.833 | 3.877 | 33,723,288 | -0.37(-8.71%) |
Feb 09, 2009 | 4.266 | 4.322 | 4.156 | 4.246 | 14,413,797 | -0.03(-0.80%) |
Feb 06, 2009 | 4.013 | 4.322 | 3.977 | 4.281 | 25,053,880 | +0.28(+6.93%) |
Feb 05, 2009 | 3.850 | 4.115 | 3.804 | 4.003 | 25,489,178 | +0.09(+2.36%) |
Feb 04, 2009 | 3.974 | 4.139 | 3.865 | 3.911 | 27,778,994 | -0.05(-1.35%) |
Feb 03, 2009 | 3.998 | 4.045 | 3.852 | 3.964 | 22,079,686 | +0.05(+1.37%) |
Feb 02, 2009 | 3.721 | 3.972 | 3.709 | 3.911 | 24,685,012 | +0.07(+1.77%) |
Jan 30, 2009 | 4.091 | 4.127 | 3.794 | 3.843 | 0 | -0.17(-4.13%) |
Jan 29, 2009 | 4.232 | 4.251 | 3.996 | 4.008 | 25,978,262 | -0.34(-7.83%) |
Jan 28, 2009 | 4.186 | 4.402 | 4.159 | 4.349 | 33,342,222 | +0.30(+7.52%) |
Jan 27, 2009 | 3.984 | 4.113 | 3.918 | 4.045 | 21,881,814 | +0.09(+2.40%) |
Jan 26, 2009 | 3.848 | 4.120 | 3.823 | 3.950 | 27,604,606 | +0.08(+2.14%) |
Jan 23, 2009 | 3.629 | 3.969 | 3.592 | 3.867 | 26,176,760 | +0.05(+1.40%) |
Jan 22, 2009 | 3.882 | 4.028 | 3.677 | 3.814 | 29,113,118 | -0.24(-5.83%) |
Jan 21, 2009 | 3.794 | 4.091 | 3.636 | 4.049 | 29,121,338 | +0.34(+9.18%) |
Jan 20, 2009 | 4.154 | 4.220 | 3.690 | 3.709 | 29,638,056 | -0.56(-13.20%) |
Jan 16, 2009 | 4.371 | 4.371 | 3.994 | 4.273 | 31,760,358 | +0.07(+1.56%) |
Jan 15, 2009 | 4.059 | 4.283 | 3.794 | 4.208 | 35,467,908 | +0.16(+3.97%) |
Jan 14, 2009 | 4.254 | 4.312 | 4.032 | 4.047 | 30,359,004 | -0.38(-8.52%) |
Jan 13, 2009 | 4.317 | 4.492 | 4.271 | 4.424 | 23,614,966 | +0.10(+2.31%) |
Jan 12, 2009 | 4.568 | 4.592 | 4.283 | 4.324 | 17,722,798 | -0.27(-5.83%) |
Jan 09, 2009 | 4.996 | 5.010 | 4.560 | 4.592 | 25,342,746 | -0.38(-7.63%) |
Jan 08, 2009 | 4.847 | 4.998 | 4.806 | 4.971 | 18,581,012 | +0.06(+1.19%) |
Jan 07, 2009 | 5.027 | 5.071 | 4.772 | 4.913 | 22,574,782 | -0.34(-6.52%) |
Jan 06, 2009 | 5.161 | 5.356 | 5.088 | 5.256 | 29,239,614 | +0.19(+3.79%) |
Jan 05, 2009 | 5.071 | 5.149 | 4.867 | 5.064 | 30,558,028 | +0.03(+0.58%) |
Jan 02, 2009 | 4.918 | 5.120 | 4.830 | 5.034 | 23,709,376 | +0.19(+3.97%) |
Jan 01, 2009 | 4.655 | 5.042 | 4.638 | 4.842 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.655 | 5.042 | 4.638 | 4.842 | 30,273,650 | +0.24(+5.18%) |
Dec 30, 2008 | 4.429 | 4.640 | 4.380 | 4.604 | 13,359,576 | +0.20(+4.47%) |
Dec 29, 2008 | 4.516 | 4.550 | 4.227 | 4.407 | 12,607,577 | -0.14(-3.15%) |
Dec 26, 2008 | 4.497 | 4.558 | 4.392 | 4.550 | 7,693,363 | +0.15(+3.37%) |
Dec 24, 2008 | 4.380 | 4.465 | 4.271 | 4.402 | 12,607,746 | +0.07(+1.51%) |
Dec 23, 2008 | 4.575 | 4.609 | 4.298 | 4.336 | 15,749,419 | -0.17(-3.83%) |
Dec 22, 2008 | 4.743 | 4.743 | 4.198 | 4.509 | 19,892,428 | -0.18(-3.84%) |
Dec 19, 2008 | 4.752 | 4.947 | 4.602 | 4.689 | 29,027,978 | +0.06(+1.37%) |
Dec 18, 2008 | 4.713 | 4.884 | 4.426 | 4.626 | 28,353,566 | -0.10(-2.06%) |
Dec 17, 2008 | 4.555 | 4.855 | 4.487 | 4.723 | 26,900,320 | +0.09(+2.05%) |
Dec 16, 2008 | 4.256 | 4.653 | 4.225 | 4.628 | 31,846,732 | +0.52(+12.74%) |
Dec 15, 2008 | 4.439 | 4.480 | 3.959 | 4.105 | 18,771,982 | -0.28(-6.48%) |
Dec 12, 2008 | 3.889 | 4.395 | 3.862 | 4.390 | 25,580,218 | +0.30(+7.44%) |
Dec 11, 2008 | 4.465 | 4.592 | 3.998 | 4.086 | 20,353,040 | -0.46(-10.21%) |
Dec 10, 2008 | 4.456 | 4.687 | 4.371 | 4.550 | 21,895,418 | +0.18(+4.23%) |
Dec 09, 2008 | 4.565 | 4.889 | 4.281 | 4.366 | 25,858,068 | -0.26(-5.58%) |
Dec 08, 2008 | 4.470 | 4.718 | 4.426 | 4.623 | 33,782,872 | +0.39(+9.25%) |
Dec 05, 2008 | 3.775 | 4.283 | 3.600 | 4.232 | 40,288,200 | +0.32(+8.07%) |
Dec 04, 2008 | 4.054 | 4.336 | 3.748 | 3.916 | 34,466,568 | -0.26(-6.29%) |
Dec 03, 2008 | 3.891 | 4.239 | 3.721 | 4.178 | 37,631,400 | +0.24(+6.10%) |
Dec 02, 2008 | 3.687 | 3.957 | 3.559 | 3.938 | 24,052,078 | +0.35(+9.86%) |