Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.103 | 3.315 | 3.032 | 3.103 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.424 | 3.462 | 3.141 | 3.163 | 16,439,415 | -0.12(-3.65%) |
Feb 25, 2009 | 3.511 | 3.522 | 3.239 | 3.282 | 17,509,190 | -0.25(-6.96%) |
Feb 24, 2009 | 3.163 | 3.561 | 2.950 | 3.528 | 22,940,318 | +0.39(+12.52%) |
Feb 23, 2009 | 3.381 | 3.381 | 3.124 | 3.135 | 11,325,819 | -0.20(-6.05%) |
Feb 20, 2009 | 3.353 | 3.413 | 3.157 | 3.337 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.604 | 3.659 | 3.375 | 3.397 | 10,080,759 | -0.13(-3.71%) |
Feb 18, 2009 | 3.561 | 3.675 | 3.419 | 3.528 | 19,981,274 | -0.03(-0.77%) |
Feb 17, 2009 | 3.686 | 3.686 | 3.522 | 3.555 | 20,339,928 | -0.20(-5.37%) |
Feb 13, 2009 | 3.866 | 3.964 | 3.757 | 3.757 | 18,216,338 | -0.22(-5.49%) |
Feb 12, 2009 | 3.806 | 3.991 | 3.773 | 3.975 | 19,610,954 | +0.05(+1.39%) |
Feb 11, 2009 | 4.177 | 4.199 | 3.561 | 3.920 | 19,127,458 | -0.17(-4.22%) |
Feb 10, 2009 | 4.305 | 4.305 | 3.998 | 4.093 | 33,119,646 | -0.20(-4.68%) |
Feb 09, 2009 | 4.283 | 4.373 | 4.236 | 4.294 | 16,483,039 | +0.06(+1.50%) |
Feb 06, 2009 | 4.209 | 4.342 | 4.204 | 4.231 | 19,212,478 | +0.11(+2.56%) |
Feb 05, 2009 | 4.209 | 4.278 | 4.019 | 4.125 | 18,804,240 | -0.05(-1.27%) |
Feb 04, 2009 | 4.394 | 4.405 | 4.125 | 4.178 | 15,540,637 | -0.13(-2.95%) |
Feb 03, 2009 | 4.516 | 4.516 | 4.231 | 4.305 | 19,822,338 | +0.03(+0.62%) |
Feb 02, 2009 | 4.669 | 4.669 | 4.056 | 4.278 | 40,902,956 | -0.54(-11.29%) |
Jan 30, 2009 | 5.415 | 5.468 | 4.791 | 4.823 | 0 | -0.74(-13.31%) |
Jan 29, 2009 | 6.150 | 6.150 | 5.558 | 5.563 | 14,032,408 | -0.58(-9.47%) |
Jan 28, 2009 | 5.992 | 6.330 | 5.965 | 6.145 | 17,100,400 | +0.24(+4.12%) |
Jan 27, 2009 | 5.722 | 5.940 | 5.637 | 5.902 | 10,003,151 | +0.23(+4.01%) |
Jan 26, 2009 | 5.780 | 6.050 | 5.553 | 5.674 | 8,708,975 | -0.05(-0.92%) |
Jan 23, 2009 | 5.658 | 5.928 | 5.442 | 5.727 | 12,171,285 | +0.03(+0.46%) |
Jan 22, 2009 | 5.711 | 5.886 | 5.479 | 5.701 | 18,738,614 | +0.06(+1.13%) |
Jan 21, 2009 | 5.346 | 5.653 | 5.246 | 5.637 | 16,428,050 | +0.50(+9.67%) |
Jan 20, 2009 | 5.769 | 5.812 | 5.103 | 5.140 | 15,072,919 | -0.62(-10.74%) |
Jan 16, 2009 | 5.817 | 5.875 | 5.510 | 5.759 | 12,567,774 | +0.11(+1.87%) |
Jan 15, 2009 | 5.648 | 5.743 | 5.241 | 5.653 | 17,758,092 | +0.01(+0.09%) |
Jan 14, 2009 | 5.859 | 5.859 | 5.558 | 5.648 | 9,306,696 | -0.29(-4.90%) |
Jan 13, 2009 | 5.886 | 6.060 | 5.817 | 5.939 | 9,429,349 | +0.01(+0.18%) |
Jan 12, 2009 | 6.182 | 6.224 | 5.875 | 5.928 | 8,445,852 | -0.26(-4.19%) |
Jan 09, 2009 | 6.298 | 6.388 | 6.007 | 6.187 | 11,418,635 | -0.09(-1.43%) |
Jan 08, 2009 | 6.087 | 6.303 | 5.817 | 6.277 | 16,522,574 | +0.10(+1.63%) |
Jan 07, 2009 | 6.578 | 6.605 | 6.124 | 6.177 | 11,174,097 | -0.44(-6.71%) |
Jan 06, 2009 | 6.446 | 6.737 | 6.409 | 6.621 | 10,715,700 | +0.27(+4.33%) |
Jan 05, 2009 | 6.605 | 6.610 | 6.298 | 6.346 | 14,931,307 | -0.23(-3.46%) |
Jan 02, 2009 | 6.272 | 6.610 | 6.272 | 6.573 | 0 | +0.33(+5.34%) |
Jan 01, 2009 | 6.150 | 6.335 | 6.118 | 6.240 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.150 | 6.335 | 6.118 | 6.240 | 9,705,942 | +0.08(+1.37%) |
Dec 30, 2008 | 6.076 | 6.192 | 6.034 | 6.155 | 9,953,429 | +0.11(+1.84%) |
Dec 29, 2008 | 6.129 | 6.214 | 5.928 | 6.044 | 7,164,160 | -0.03(-0.52%) |
Dec 26, 2008 | 6.081 | 6.140 | 5.965 | 6.076 | 4,004,072 | +0.04(+0.61%) |
Dec 24, 2008 | 6.055 | 6.113 | 6.007 | 6.039 | 2,396,597 | +0.01(+0.09%) |
Dec 23, 2008 | 6.229 | 6.293 | 5.986 | 6.034 | 13,436,950 | -0.14(-2.23%) |
Dec 22, 2008 | 6.483 | 6.520 | 6.018 | 6.171 | 12,037,698 | -0.30(-4.66%) |
Dec 19, 2008 | 6.605 | 6.721 | 6.282 | 6.473 | 26,791,778 | -0.06(-0.89%) |
Dec 18, 2008 | 7.017 | 7.017 | 6.470 | 6.531 | 9,526,370 | -0.43(-6.15%) |
Dec 17, 2008 | 6.864 | 7.128 | 6.674 | 6.959 | 12,682,632 | +0.06(+0.92%) |
Dec 16, 2008 | 6.584 | 6.959 | 6.536 | 6.896 | 17,790,906 | +0.42(+6.45%) |
Dec 15, 2008 | 6.610 | 6.668 | 6.356 | 6.478 | 11,367,455 | +0.04(+0.66%) |
Dec 12, 2008 | 6.044 | 6.642 | 6.044 | 6.436 | 11,620,221 | +0.14(+2.18%) |
Dec 11, 2008 | 6.774 | 6.843 | 6.203 | 6.298 | 10,539,214 | -0.56(-8.10%) |
Dec 10, 2008 | 6.557 | 6.975 | 6.557 | 6.853 | 9,112,729 | +0.36(+5.54%) |
Dec 09, 2008 | 6.393 | 6.732 | 6.330 | 6.494 | 12,613,833 | +0.03(+0.41%) |
Dec 08, 2008 | 5.965 | 6.531 | 5.949 | 6.467 | 14,873,268 | +0.62(+10.58%) |
Dec 05, 2008 | 5.875 | 5.880 | 5.473 | 5.849 | 16,908,476 | -0.04(-0.72%) |
Dec 04, 2008 | 6.187 | 6.420 | 5.775 | 5.891 | 12,799,981 | -0.40(-6.31%) |
Dec 03, 2008 | 5.960 | 6.346 | 5.817 | 6.288 | 11,528,643 | +0.13(+2.06%) |
Dec 02, 2008 | 5.981 | 6.219 | 5.880 | 6.161 | 12,525,540 | +0.30(+5.14%) |