Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.772 | 5.085 | 4.646 | 4.928 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.141 | 5.254 | 4.866 | 4.909 | 12,579,557 | -0.16(-3.21%) |
Feb 25, 2009 | 5.160 | 5.273 | 4.672 | 5.072 | 29,167,912 | -0.12(-2.29%) |
Feb 24, 2009 | 4.703 | 5.279 | 4.571 | 5.191 | 37,203,528 | +0.56(+12.03%) |
Feb 23, 2009 | 5.010 | 5.010 | 4.603 | 4.634 | 24,558,250 | -0.29(-5.85%) |
Feb 20, 2009 | 4.728 | 5.010 | 4.603 | 4.922 | 26,076,086 | +0.13(+2.61%) |
Feb 19, 2009 | 5.079 | 5.229 | 4.759 | 4.797 | 19,495,908 | -0.14(-2.92%) |
Feb 18, 2009 | 5.116 | 5.179 | 4.834 | 4.941 | 20,405,402 | -0.12(-2.35%) |
Feb 17, 2009 | 5.047 | 5.285 | 4.997 | 5.060 | 20,800,764 | -0.34(-6.37%) |
Feb 13, 2009 | 5.542 | 5.617 | 5.185 | 5.404 | 20,144,692 | -0.05(-0.92%) |
Feb 12, 2009 | 5.285 | 5.479 | 5.072 | 5.454 | 24,567,898 | +0.13(+2.47%) |
Feb 11, 2009 | 5.554 | 5.755 | 5.172 | 5.323 | 20,225,090 | -0.18(-3.19%) |
Feb 10, 2009 | 5.855 | 5.962 | 5.454 | 5.498 | 14,768,877 | -0.43(-7.19%) |
Feb 09, 2009 | 6.074 | 6.168 | 5.739 | 5.924 | 12,963,235 | -0.15(-2.47%) |
Feb 06, 2009 | 5.548 | 6.206 | 5.486 | 6.074 | 26,452,114 | +0.59(+10.86%) |
Feb 05, 2009 | 5.429 | 5.630 | 5.241 | 5.479 | 28,747,822 | +0.27(+5.17%) |
Feb 04, 2009 | 5.461 | 5.511 | 5.072 | 5.210 | 26,455,584 | -0.32(-5.78%) |
Feb 03, 2009 | 5.266 | 5.642 | 5.091 | 5.529 | 33,008,620 | +0.15(+2.79%) |
Feb 02, 2009 | 5.448 | 5.943 | 4.697 | 5.379 | 68,318,600 | -0.23(-4.02%) |
Jan 30, 2009 | 5.924 | 6.005 | 5.448 | 5.605 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.162 | 6.256 | 5.874 | 5.893 | 15,668,959 | -0.39(-6.27%) |
Jan 28, 2009 | 6.118 | 6.419 | 6.112 | 6.287 | 14,540,285 | +0.29(+4.91%) |
Jan 27, 2009 | 5.999 | 6.231 | 5.830 | 5.993 | 13,832,047 | -0.10(-1.64%) |
Jan 26, 2009 | 6.043 | 6.325 | 5.943 | 6.093 | 12,729,985 | +0.05(+0.83%) |
Jan 23, 2009 | 5.642 | 6.218 | 5.642 | 6.043 | 16,204,947 | +0.16(+2.77%) |
Jan 22, 2009 | 5.943 | 6.275 | 5.717 | 5.880 | 22,023,854 | +0.08(+1.40%) |
Jan 21, 2009 | 5.598 | 5.811 | 5.404 | 5.799 | 13,125,007 | +0.33(+6.07%) |
Jan 20, 2009 | 6.112 | 6.206 | 5.348 | 5.467 | 14,149,284 | -0.65(-10.55%) |
Jan 16, 2009 | 6.293 | 6.318 | 5.836 | 6.112 | 15,370,647 | +0.01(+0.21%) |
Jan 15, 2009 | 5.936 | 6.350 | 5.598 | 6.099 | 20,057,330 | +0.17(+2.85%) |
Jan 14, 2009 | 6.149 | 6.156 | 5.780 | 5.930 | 19,192,592 | -0.36(-5.77%) |
Jan 13, 2009 | 6.187 | 6.481 | 6.106 | 6.293 | 15,776,366 | +0.08(+1.21%) |
Jan 12, 2009 | 6.300 | 6.594 | 6.106 | 6.218 | 14,411,841 | -0.23(-3.59%) |
Jan 09, 2009 | 6.769 | 7.020 | 6.337 | 6.450 | 20,271,798 | -0.39(-5.76%) |
Jan 08, 2009 | 6.851 | 7.302 | 6.725 | 6.844 | 24,364,648 | -0.24(-3.36%) |
Jan 07, 2009 | 7.170 | 7.370 | 6.926 | 7.082 | 19,899,808 | -0.24(-3.25%) |
Jan 06, 2009 | 7.320 | 7.471 | 7.139 | 7.320 | 18,948,594 | +0.02(+0.26%) |
Jan 05, 2009 | 6.763 | 7.471 | 6.650 | 7.302 | 24,736,618 | +0.43(+6.19%) |
Jan 02, 2009 | 6.538 | 6.957 | 6.343 | 6.876 | 0 | +0.39(+6.09%) |
Jan 01, 2009 | 5.805 | 6.544 | 5.724 | 6.481 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.805 | 6.544 | 5.724 | 6.481 | 20,592,876 | +0.59(+9.99%) |
Dec 30, 2008 | 5.611 | 5.999 | 5.392 | 5.893 | 10,925,366 | +0.33(+5.85%) |
Dec 29, 2008 | 5.379 | 5.612 | 5.323 | 5.567 | 10,153,421 | +0.18(+3.37%) |
Dec 26, 2008 | 5.586 | 5.698 | 5.260 | 5.385 | 4,360,100 | -0.14(-2.49%) |
Dec 24, 2008 | 5.617 | 5.617 | 5.354 | 5.523 | 4,397,621 | +0.07(+1.26%) |
Dec 23, 2008 | 5.830 | 6.099 | 5.385 | 5.454 | 15,073,326 | -0.40(-6.84%) |
Dec 22, 2008 | 6.619 | 6.619 | 5.661 | 5.855 | 18,822,206 | -0.80(-11.96%) |
Dec 19, 2008 | 6.606 | 6.732 | 6.356 | 6.650 | 24,345,494 | +0.13(+1.92%) |
Dec 18, 2008 | 6.293 | 6.644 | 6.256 | 6.525 | 34,641,080 | +0.26(+4.10%) |
Dec 17, 2008 | 5.191 | 6.494 | 5.141 | 6.268 | 41,324,736 | +0.96(+18.18%) |
Dec 16, 2008 | 5.210 | 5.367 | 5.115 | 5.304 | 18,520,300 | +0.20(+3.93%) |
Dec 15, 2008 | 5.335 | 5.442 | 4.997 | 5.104 | 19,584,646 | -0.22(-4.12%) |
Dec 12, 2008 | 5.010 | 5.335 | 4.822 | 5.323 | 15,451,643 | +0.21(+4.04%) |
Dec 11, 2008 | 5.461 | 5.680 | 5.010 | 5.116 | 18,887,822 | -0.42(-7.58%) |
Dec 10, 2008 | 5.536 | 5.874 | 5.348 | 5.536 | 27,458,386 | +0.18(+3.27%) |
Dec 09, 2008 | 5.323 | 6.005 | 5.122 | 5.360 | 20,363,706 | -0.16(-2.95%) |
Dec 08, 2008 | 5.598 | 5.708 | 5.229 | 5.523 | 23,628,768 | +0.13(+2.44%) |
Dec 05, 2008 | 4.672 | 5.429 | 4.603 | 5.392 | 22,692,632 | +0.49(+9.96%) |
Dec 04, 2008 | 4.496 | 5.523 | 4.446 | 4.903 | 39,930,688 | +0.28(+5.95%) |
Dec 03, 2008 | 4.095 | 4.659 | 4.008 | 4.628 | 33,661,048 | +0.24(+5.57%) |
Dec 02, 2008 | 4.095 | 4.396 | 3.945 | 4.383 | 17,736,488 | +0.37(+9.20%) |