Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.765 | 4.765 | 4.198 | 4.408 | 0 | -0.46(-9.48%) |
Feb 26, 2009 | 4.611 | 4.877 | 4.555 | 4.870 | 13,142,920 | +0.32(+7.08%) |
Feb 25, 2009 | 4.499 | 4.674 | 4.422 | 4.548 | 12,648,254 | -0.22(-4.69%) |
Feb 24, 2009 | 4.506 | 4.793 | 4.429 | 4.772 | 7,138,475 | +0.31(+6.90%) |
Feb 23, 2009 | 4.793 | 4.849 | 4.429 | 4.464 | 15,951,186 | -0.23(-4.92%) |
Feb 20, 2009 | 5.003 | 5.038 | 4.583 | 4.695 | 11,791,319 | -0.41(-8.08%) |
Feb 19, 2009 | 5.024 | 5.227 | 4.947 | 5.108 | 7,845,311 | +0.15(+2.96%) |
Feb 18, 2009 | 5.073 | 5.115 | 4.863 | 4.961 | 8,832,270 | -0.06(-1.25%) |
Feb 17, 2009 | 5.268 | 5.268 | 4.898 | 5.024 | 11,255,368 | -0.39(-7.24%) |
Feb 13, 2009 | 5.499 | 5.594 | 5.366 | 5.415 | 6,020,692 | -0.12(-2.15%) |
Feb 12, 2009 | 5.331 | 5.553 | 5.247 | 5.534 | 10,149,757 | +0.01(+0.13%) |
Feb 11, 2009 | 5.604 | 5.702 | 5.422 | 5.527 | 7,184,628 | -0.11(-1.99%) |
Feb 10, 2009 | 5.786 | 5.877 | 5.527 | 5.639 | 11,918,838 | -0.14(-2.42%) |
Feb 09, 2009 | 6.052 | 6.052 | 5.737 | 5.779 | 6,256,744 | -0.22(-3.73%) |
Feb 06, 2009 | 5.674 | 6.052 | 5.667 | 6.003 | 6,426,096 | +0.24(+4.13%) |
Feb 05, 2009 | 5.793 | 5.898 | 5.527 | 5.765 | 7,101,231 | -0.04(-0.72%) |
Feb 04, 2009 | 5.730 | 5.898 | 5.667 | 5.807 | 5,270,564 | +0.12(+2.09%) |
Feb 03, 2009 | 5.611 | 5.730 | 5.520 | 5.688 | 6,500,430 | +0.10(+1.88%) |
Feb 02, 2009 | 5.436 | 5.646 | 5.227 | 5.583 | 11,330,894 | +0.05(+0.88%) |
Jan 30, 2009 | 5.786 | 5.933 | 5.492 | 5.534 | 0 | -0.30(-5.16%) |
Jan 29, 2009 | 5.898 | 6.108 | 5.821 | 5.835 | 4,824,695 | -0.23(-3.81%) |
Jan 28, 2009 | 6.213 | 6.248 | 6.003 | 6.066 | 6,388,468 | +0.00(+0.00%) |
Jan 27, 2009 | 5.877 | 6.213 | 5.877 | 6.066 | 9,954,259 | +0.14(+2.36%) |
Jan 26, 2009 | 5.793 | 6.087 | 5.751 | 5.926 | 10,154,180 | +0.14(+2.42%) |
Jan 23, 2009 | 5.625 | 5.912 | 5.366 | 5.786 | 11,496,378 | +0.08(+1.47%) |
Jan 22, 2009 | 5.688 | 5.800 | 5.597 | 5.702 | 8,004,778 | -0.07(-1.21%) |
Jan 21, 2009 | 5.821 | 5.835 | 5.590 | 5.772 | 9,035,034 | +0.14(+2.48%) |
Jan 20, 2009 | 5.954 | 6.059 | 5.611 | 5.632 | 8,577,235 | -0.36(-5.96%) |
Jan 16, 2009 | 5.709 | 6.024 | 5.618 | 5.989 | 13,404,558 | +0.43(+7.81%) |
Jan 15, 2009 | 5.681 | 5.709 | 5.303 | 5.555 | 16,406,680 | -0.15(-2.58%) |
Jan 14, 2009 | 5.877 | 5.877 | 5.492 | 5.702 | 12,962,081 | -0.24(-4.00%) |
Jan 13, 2009 | 6.262 | 6.297 | 5.842 | 5.940 | 10,393,858 | -0.26(-4.18%) |
Jan 12, 2009 | 6.486 | 6.486 | 6.134 | 6.199 | 13,026,123 | -0.29(-4.53%) |
Jan 09, 2009 | 6.500 | 6.577 | 6.318 | 6.493 | 9,388,619 | +0.01(+0.11%) |
Jan 08, 2009 | 5.982 | 6.542 | 5.982 | 6.486 | 11,606,341 | +0.17(+2.66%) |
Jan 07, 2009 | 6.493 | 6.556 | 6.220 | 6.318 | 9,971,716 | -0.25(-3.83%) |
Jan 06, 2009 | 6.430 | 6.633 | 6.381 | 6.570 | 16,065,765 | +0.18(+2.85%) |
Jan 05, 2009 | 6.066 | 6.395 | 5.891 | 6.388 | 12,859,606 | +0.34(+5.67%) |
Jan 02, 2009 | 5.765 | 6.080 | 5.709 | 6.045 | 0 | +0.28(+4.85%) |
Jan 01, 2009 | 5.667 | 5.926 | 5.667 | 5.765 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.667 | 5.926 | 5.667 | 5.765 | 9,896,165 | +0.09(+1.60%) |
Dec 30, 2008 | 5.527 | 5.695 | 5.457 | 5.674 | 4,876,625 | +0.18(+3.31%) |
Dec 29, 2008 | 5.429 | 5.569 | 5.303 | 5.492 | 7,463,867 | +0.06(+1.03%) |
Dec 26, 2008 | 5.359 | 5.485 | 5.310 | 5.436 | 0 | +0.10(+1.97%) |
Dec 24, 2008 | 5.338 | 5.366 | 5.296 | 5.331 | 1,654,379 | +0.02(+0.40%) |
Dec 23, 2008 | 5.492 | 5.639 | 5.247 | 5.310 | 6,428,210 | -0.15(-2.69%) |
Dec 22, 2008 | 5.527 | 5.674 | 5.303 | 5.457 | 11,025,930 | -0.06(-1.02%) |
Dec 19, 2008 | 5.807 | 5.891 | 5.143 | 5.513 | 18,328,988 | -0.12(-2.11%) |
Dec 18, 2008 | 5.275 | 5.765 | 5.227 | 5.632 | 16,813,278 | +0.36(+6.91%) |
Dec 17, 2008 | 5.471 | 5.534 | 5.261 | 5.268 | 21,013,552 | -0.32(-5.76%) |
Dec 16, 2008 | 4.940 | 5.597 | 4.940 | 5.590 | 15,663,699 | +0.69(+14.14%) |
Dec 15, 2008 | 5.094 | 5.247 | 4.807 | 4.898 | 7,642,113 | -0.19(-3.71%) |
Dec 12, 2008 | 4.821 | 5.087 | 4.675 | 5.087 | 0 | +0.10(+2.11%) |
Dec 11, 2008 | 5.031 | 5.234 | 4.856 | 4.982 | 6,053,931 | +0.06(+1.28%) |
Dec 10, 2008 | 5.066 | 5.261 | 4.849 | 4.919 | 10,886,603 | -0.10(-1.95%) |
Dec 09, 2008 | 4.940 | 5.171 | 4.891 | 5.017 | 9,390,759 | +0.08(+1.56%) |
Dec 08, 2008 | 4.611 | 5.073 | 4.569 | 4.940 | 15,838,664 | +0.46(+10.31%) |
Dec 05, 2008 | 4.751 | 4.751 | 4.058 | 4.478 | 0 | -0.36(-7.38%) |
Dec 04, 2008 | 4.898 | 5.171 | 4.709 | 4.835 | 13,759,071 | -0.19(-3.76%) |
Dec 03, 2008 | 5.129 | 5.303 | 4.891 | 5.024 | 21,720,202 | -0.45(-8.18%) |
Dec 02, 2008 | 4.968 | 5.527 | 4.863 | 5.471 | 17,724,252 | +0.64(+13.17%) |