Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.724 | 5.034 | 4.600 | 4.879 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.090 | 5.201 | 4.817 | 4.860 | 12,706,575 | -0.16(-3.21%) |
Feb 25, 2009 | 5.108 | 5.220 | 4.625 | 5.022 | 29,462,426 | -0.12(-2.29%) |
Feb 24, 2009 | 4.656 | 5.226 | 4.526 | 5.139 | 37,579,180 | +0.55(+12.03%) |
Feb 23, 2009 | 4.960 | 4.960 | 4.557 | 4.588 | 24,806,218 | -0.29(-5.85%) |
Feb 20, 2009 | 4.681 | 4.960 | 4.557 | 4.873 | 26,339,382 | +0.12(+2.61%) |
Feb 19, 2009 | 5.028 | 5.177 | 4.712 | 4.749 | 19,692,762 | -0.14(-2.92%) |
Feb 18, 2009 | 5.065 | 5.127 | 4.786 | 4.891 | 20,611,440 | -0.12(-2.35%) |
Feb 17, 2009 | 4.997 | 5.232 | 4.947 | 5.009 | 21,010,794 | -0.34(-6.37%) |
Feb 13, 2009 | 5.487 | 5.561 | 5.133 | 5.350 | 20,348,096 | -0.05(-0.92%) |
Feb 12, 2009 | 5.232 | 5.425 | 5.022 | 5.400 | 24,815,964 | +0.13(+2.47%) |
Feb 11, 2009 | 5.499 | 5.697 | 5.121 | 5.270 | 20,429,308 | -0.17(-3.19%) |
Feb 10, 2009 | 5.797 | 5.902 | 5.400 | 5.443 | 14,918,002 | -0.42(-7.19%) |
Feb 09, 2009 | 6.013 | 6.106 | 5.682 | 5.865 | 13,094,127 | -0.15(-2.47%) |
Feb 06, 2009 | 5.493 | 6.144 | 5.431 | 6.013 | 26,719,206 | +0.59(+10.86%) |
Feb 05, 2009 | 5.375 | 5.573 | 5.189 | 5.425 | 29,038,094 | +0.27(+5.17%) |
Feb 04, 2009 | 5.406 | 5.456 | 5.022 | 5.158 | 26,722,710 | -0.32(-5.78%) |
Feb 03, 2009 | 5.214 | 5.586 | 5.040 | 5.474 | 33,341,914 | +0.15(+2.79%) |
Feb 02, 2009 | 5.394 | 5.883 | 4.650 | 5.325 | 69,008,424 | -0.22(-4.02%) |
Jan 30, 2009 | 5.865 | 5.945 | 5.394 | 5.549 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.100 | 6.193 | 5.815 | 5.834 | 15,827,172 | -0.39(-6.27%) |
Jan 28, 2009 | 6.057 | 6.354 | 6.051 | 6.224 | 14,687,101 | +0.29(+4.91%) |
Jan 27, 2009 | 5.939 | 6.168 | 5.772 | 5.933 | 13,971,712 | -0.10(-1.64%) |
Jan 26, 2009 | 5.982 | 6.261 | 5.883 | 6.032 | 12,858,522 | +0.05(+0.83%) |
Jan 23, 2009 | 5.586 | 6.156 | 5.586 | 5.982 | 16,368,572 | +0.16(+2.77%) |
Jan 22, 2009 | 5.883 | 6.212 | 5.660 | 5.821 | 22,246,234 | +0.08(+1.40%) |
Jan 21, 2009 | 5.542 | 5.753 | 5.350 | 5.741 | 13,257,533 | +0.33(+6.07%) |
Jan 20, 2009 | 6.051 | 6.144 | 5.294 | 5.412 | 14,292,152 | -0.64(-10.55%) |
Jan 16, 2009 | 6.230 | 6.255 | 5.778 | 6.051 | 15,525,848 | +0.01(+0.21%) |
Jan 15, 2009 | 5.877 | 6.286 | 5.542 | 6.038 | 20,259,852 | +0.17(+2.85%) |
Jan 14, 2009 | 6.088 | 6.094 | 5.722 | 5.871 | 19,386,384 | -0.36(-5.77%) |
Jan 13, 2009 | 6.125 | 6.416 | 6.044 | 6.230 | 15,935,663 | +0.07(+1.21%) |
Jan 12, 2009 | 6.237 | 6.528 | 6.044 | 6.156 | 14,557,360 | -0.23(-3.59%) |
Jan 09, 2009 | 6.702 | 6.950 | 6.274 | 6.385 | 20,476,486 | -0.39(-5.76%) |
Jan 08, 2009 | 6.782 | 7.229 | 6.658 | 6.776 | 24,610,664 | -0.24(-3.36%) |
Jan 07, 2009 | 7.098 | 7.297 | 6.857 | 7.012 | 20,100,740 | -0.24(-3.25%) |
Jan 06, 2009 | 7.247 | 7.396 | 7.067 | 7.247 | 19,139,922 | +0.02(+0.26%) |
Jan 05, 2009 | 6.695 | 7.396 | 6.584 | 7.229 | 24,986,388 | +0.42(+6.19%) |
Jan 02, 2009 | 6.472 | 6.888 | 6.280 | 6.807 | 0 | +0.39(+6.09%) |
Jan 01, 2009 | 5.747 | 6.478 | 5.666 | 6.416 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.747 | 6.478 | 5.666 | 6.416 | 20,800,806 | +0.58(+9.99%) |
Dec 30, 2008 | 5.555 | 5.939 | 5.338 | 5.834 | 11,035,681 | +0.32(+5.85%) |
Dec 29, 2008 | 5.325 | 5.556 | 5.270 | 5.511 | 10,255,942 | +0.18(+3.37%) |
Dec 26, 2008 | 5.530 | 5.642 | 5.208 | 5.332 | 4,404,125 | -0.14(-2.49%) |
Dec 24, 2008 | 5.561 | 5.561 | 5.301 | 5.468 | 4,442,025 | +0.07(+1.26%) |
Dec 23, 2008 | 5.772 | 6.038 | 5.332 | 5.400 | 15,225,524 | -0.40(-6.84%) |
Dec 22, 2008 | 6.553 | 6.553 | 5.604 | 5.797 | 19,012,258 | -0.79(-11.96%) |
Dec 19, 2008 | 6.540 | 6.664 | 6.292 | 6.584 | 24,591,316 | +0.12(+1.92%) |
Dec 18, 2008 | 6.230 | 6.578 | 6.193 | 6.460 | 34,990,860 | +0.25(+4.10%) |
Dec 17, 2008 | 5.139 | 6.429 | 5.090 | 6.206 | 41,742,000 | +0.95(+18.18%) |
Dec 16, 2008 | 5.158 | 5.313 | 5.063 | 5.251 | 18,707,302 | +0.20(+3.93%) |
Dec 15, 2008 | 5.282 | 5.387 | 4.947 | 5.053 | 19,782,396 | -0.22(-4.12%) |
Dec 12, 2008 | 4.960 | 5.282 | 4.774 | 5.270 | 15,607,661 | +0.20(+4.04%) |
Dec 11, 2008 | 5.406 | 5.623 | 4.960 | 5.065 | 19,078,536 | -0.42(-7.58%) |
Dec 10, 2008 | 5.480 | 5.815 | 5.294 | 5.480 | 27,735,640 | +0.17(+3.27%) |
Dec 09, 2008 | 5.270 | 5.945 | 5.071 | 5.307 | 20,569,322 | -0.16(-2.95%) |
Dec 08, 2008 | 5.542 | 5.651 | 5.177 | 5.468 | 23,867,352 | +0.13(+2.44%) |
Dec 05, 2008 | 4.625 | 5.375 | 4.557 | 5.338 | 22,921,766 | +0.48(+9.96%) |
Dec 04, 2008 | 4.451 | 5.468 | 4.402 | 4.854 | 40,333,876 | +0.27(+5.95%) |
Dec 03, 2008 | 4.054 | 4.612 | 3.968 | 4.581 | 34,000,932 | +0.24(+5.57%) |
Dec 02, 2008 | 4.054 | 4.352 | 3.906 | 4.340 | 17,915,576 | +0.37(+9.20%) |