Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.540 | 4.709 | 4.501 | 4.594 | 0 | -0.04(-0.93%) |
Feb 26, 2009 | 4.827 | 4.827 | 4.596 | 4.637 | 30,138,932 | -0.13(-2.77%) |
Feb 25, 2009 | 4.540 | 4.827 | 4.538 | 4.769 | 61,417,228 | +0.33(+7.34%) |
Feb 24, 2009 | 4.315 | 4.470 | 4.276 | 4.443 | 27,000,066 | +0.15(+3.61%) |
Feb 23, 2009 | 4.466 | 4.466 | 4.270 | 4.288 | 22,629,386 | -0.11(-2.39%) |
Feb 20, 2009 | 4.332 | 4.451 | 4.270 | 4.393 | 0 | -0.01(-0.23%) |
Feb 19, 2009 | 4.437 | 4.546 | 4.389 | 4.404 | 19,929,490 | -0.00(-0.09%) |
Feb 18, 2009 | 4.480 | 4.480 | 4.317 | 4.408 | 23,582,946 | -0.01(-0.28%) |
Feb 17, 2009 | 4.350 | 4.486 | 4.270 | 4.420 | 26,804,672 | -0.04(-0.97%) |
Feb 13, 2009 | 4.503 | 4.575 | 4.429 | 4.464 | 18,869,042 | -0.06(-1.37%) |
Feb 12, 2009 | 4.466 | 4.532 | 4.365 | 4.525 | 25,951,318 | +0.02(+0.50%) |
Feb 11, 2009 | 4.480 | 4.554 | 4.416 | 4.503 | 23,614,372 | +0.02(+0.46%) |
Feb 10, 2009 | 4.589 | 4.651 | 4.422 | 4.482 | 26,533,360 | -0.16(-3.42%) |
Feb 09, 2009 | 4.719 | 4.732 | 4.558 | 4.641 | 23,383,994 | -0.07(-1.40%) |
Feb 06, 2009 | 4.563 | 4.829 | 4.499 | 4.707 | 42,388,076 | +0.16(+3.45%) |
Feb 05, 2009 | 4.228 | 4.575 | 4.216 | 4.550 | 53,971,332 | +0.44(+10.74%) |
Feb 04, 2009 | 3.987 | 4.167 | 3.987 | 4.109 | 29,703,990 | +0.02(+0.56%) |
Feb 03, 2009 | 4.055 | 4.123 | 3.971 | 4.086 | 28,017,074 | +0.07(+1.75%) |
Feb 02, 2009 | 3.966 | 4.080 | 3.958 | 4.016 | 22,294,080 | +0.01(+0.26%) |
Jan 30, 2009 | 4.146 | 4.146 | 3.971 | 4.006 | 0 | -0.13(-3.14%) |
Jan 29, 2009 | 4.294 | 4.311 | 4.119 | 4.136 | 17,822,398 | -0.17(-3.93%) |
Jan 28, 2009 | 4.253 | 4.344 | 4.212 | 4.305 | 22,974,296 | +0.13(+3.01%) |
Jan 27, 2009 | 4.220 | 4.255 | 4.138 | 4.179 | 20,173,084 | +0.01(+0.15%) |
Jan 26, 2009 | 4.103 | 4.257 | 4.098 | 4.173 | 16,710,469 | +0.06(+1.56%) |
Jan 23, 2009 | 4.028 | 4.164 | 4.028 | 4.109 | 22,891,364 | -0.06(-1.43%) |
Jan 22, 2009 | 4.006 | 4.257 | 3.993 | 4.169 | 30,968,598 | +0.05(+1.25%) |
Jan 21, 2009 | 4.117 | 4.134 | 3.991 | 4.117 | 26,592,852 | +0.09(+2.20%) |
Jan 20, 2009 | 4.239 | 4.239 | 4.020 | 4.028 | 24,208,196 | -0.23(-5.42%) |
Jan 16, 2009 | 4.220 | 4.282 | 4.107 | 4.259 | 0 | +0.09(+2.23%) |
Jan 15, 2009 | 4.041 | 4.247 | 3.952 | 4.167 | 33,605,996 | +0.13(+3.17%) |
Jan 14, 2009 | 4.138 | 4.152 | 4.028 | 4.039 | 26,761,198 | -0.15(-3.69%) |
Jan 13, 2009 | 4.272 | 4.311 | 4.142 | 4.193 | 33,038,882 | -0.06(-1.50%) |
Jan 12, 2009 | 4.272 | 4.315 | 4.222 | 4.257 | 24,112,788 | -0.03(-0.77%) |
Jan 09, 2009 | 4.431 | 4.486 | 4.251 | 4.290 | 34,015,092 | -0.14(-3.21%) |
Jan 08, 2009 | 4.431 | 4.472 | 4.278 | 4.433 | 41,531,056 | -0.05(-1.01%) |
Jan 07, 2009 | 4.433 | 4.540 | 4.404 | 4.478 | 28,495,332 | +0.00(+0.00%) |
Jan 06, 2009 | 4.459 | 4.528 | 4.342 | 4.478 | 27,511,980 | +0.07(+1.50%) |
Jan 05, 2009 | 4.426 | 4.476 | 4.330 | 4.412 | 26,236,708 | -0.03(-0.74%) |
Jan 02, 2009 | 4.210 | 4.466 | 4.210 | 4.445 | 0 | +0.20(+4.76%) |
Jan 01, 2009 | 4.129 | 4.292 | 4.107 | 4.243 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.129 | 4.292 | 4.107 | 4.243 | 14,844,078 | +0.11(+2.64%) |
Dec 30, 2008 | 4.094 | 4.142 | 4.049 | 4.134 | 14,558,892 | +0.06(+1.52%) |
Dec 29, 2008 | 4.127 | 4.140 | 4.045 | 4.072 | 13,037,048 | -0.06(-1.50%) |
Dec 26, 2008 | 4.098 | 4.162 | 4.098 | 4.134 | 0 | +0.05(+1.21%) |
Dec 24, 2008 | 4.105 | 4.123 | 4.020 | 4.084 | 5,935,318 | +0.06(+1.43%) |
Dec 23, 2008 | 4.148 | 4.156 | 3.973 | 4.026 | 26,831,166 | -0.06(-1.56%) |
Dec 22, 2008 | 4.259 | 4.259 | 4.043 | 4.090 | 23,779,940 | -0.17(-3.97%) |
Dec 19, 2008 | 4.303 | 4.346 | 4.187 | 4.259 | 36,296,280 | +0.00(+0.00%) |
Dec 18, 2008 | 4.348 | 4.373 | 4.220 | 4.259 | 32,121,082 | -0.06(-1.38%) |
Dec 17, 2008 | 4.167 | 4.371 | 4.152 | 4.319 | 42,926,024 | +0.11(+2.65%) |
Dec 16, 2008 | 4.105 | 4.249 | 4.065 | 4.208 | 37,550,332 | +0.14(+3.45%) |
Dec 15, 2008 | 4.123 | 4.146 | 4.006 | 4.068 | 22,492,402 | -0.02(-0.40%) |
Dec 12, 2008 | 3.991 | 4.115 | 3.960 | 4.084 | 0 | +0.01(+0.20%) |
Dec 11, 2008 | 4.189 | 4.191 | 4.049 | 4.076 | 26,408,540 | -0.15(-3.52%) |
Dec 10, 2008 | 4.171 | 4.259 | 4.107 | 4.224 | 24,996,002 | +0.08(+2.04%) |
Dec 09, 2008 | 4.323 | 4.416 | 4.111 | 4.140 | 30,680,322 | -0.22(-5.06%) |
Dec 08, 2008 | 4.239 | 4.453 | 4.183 | 4.360 | 36,266,836 | +0.22(+5.28%) |
Dec 05, 2008 | 3.948 | 4.164 | 3.717 | 4.142 | 0 | +0.16(+4.10%) |
Dec 04, 2008 | 4.179 | 4.200 | 3.917 | 3.979 | 57,543,912 | -0.34(-7.88%) |
Dec 03, 2008 | 4.230 | 4.352 | 4.109 | 4.319 | 37,934,168 | +0.13(+3.10%) |
Dec 02, 2008 | 4.226 | 4.301 | 4.111 | 4.189 | 33,421,922 | +0.00(+0.10%) |