Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.625 | 4.786 | 4.586 | 4.634 | 0 | -0.19(-4.00%) |
Feb 26, 2009 | 5.000 | 5.041 | 4.808 | 4.827 | 8,009,184 | -0.15(-2.92%) |
Feb 25, 2009 | 5.006 | 5.045 | 4.965 | 4.973 | 8,323,236 | -0.04(-0.73%) |
Feb 24, 2009 | 4.878 | 5.022 | 4.877 | 5.009 | 9,046,788 | +0.16(+3.37%) |
Feb 23, 2009 | 5.128 | 5.137 | 4.812 | 4.846 | 16,168,776 | -0.25(-4.83%) |
Feb 20, 2009 | 5.063 | 5.169 | 4.984 | 5.092 | 6,578,400 | -0.04(-0.78%) |
Feb 19, 2009 | 5.149 | 5.162 | 5.104 | 5.132 | 5,752,416 | +0.01(+0.16%) |
Feb 18, 2009 | 5.155 | 5.197 | 5.083 | 5.123 | 7,858,956 | -0.02(-0.41%) |
Feb 17, 2009 | 5.145 | 5.185 | 5.042 | 5.144 | 7,391,496 | -0.10(-1.91%) |
Feb 13, 2009 | 5.158 | 5.265 | 5.130 | 5.244 | 6,260,316 | +0.07(+1.35%) |
Feb 12, 2009 | 5.085 | 5.177 | 5.052 | 5.174 | 4,975,416 | +0.03(+0.65%) |
Feb 11, 2009 | 5.099 | 5.165 | 5.060 | 5.141 | 5,525,052 | +0.05(+0.97%) |
Feb 10, 2009 | 5.107 | 5.147 | 5.060 | 5.092 | 6,173,292 | -0.06(-1.13%) |
Feb 09, 2009 | 5.093 | 5.165 | 5.043 | 5.150 | 6,175,176 | +0.06(+1.15%) |
Feb 06, 2009 | 4.999 | 5.100 | 4.973 | 5.092 | 6,517,980 | +0.08(+1.60%) |
Feb 05, 2009 | 4.958 | 5.034 | 4.942 | 5.012 | 7,183,956 | +0.01(+0.22%) |
Feb 04, 2009 | 4.800 | 5.030 | 4.721 | 5.001 | 12,396,708 | +0.22(+4.55%) |
Feb 03, 2009 | 4.776 | 4.827 | 4.715 | 4.783 | 7,474,044 | +0.01(+0.14%) |
Feb 02, 2009 | 4.755 | 4.817 | 4.747 | 4.777 | 7,320,096 | -0.01(-0.30%) |
Jan 30, 2009 | 4.823 | 4.843 | 4.775 | 4.791 | 0 | -0.01(-0.12%) |
Jan 29, 2009 | 4.773 | 4.832 | 4.764 | 4.797 | 5,260,356 | +0.00(+0.05%) |
Jan 28, 2009 | 4.875 | 4.875 | 4.749 | 4.794 | 6,151,524 | -0.04(-0.76%) |
Jan 27, 2009 | 4.787 | 4.875 | 4.775 | 4.831 | 4,705,056 | +0.07(+1.56%) |
Jan 26, 2009 | 4.750 | 4.817 | 4.746 | 4.757 | 4,185,480 | +0.02(+0.39%) |
Jan 23, 2009 | 4.685 | 4.755 | 4.634 | 4.738 | 4,312,824 | +0.01(+0.19%) |
Jan 22, 2009 | 4.692 | 4.763 | 4.630 | 4.729 | 7,340,904 | -0.01(-0.30%) |
Jan 21, 2009 | 4.638 | 4.750 | 4.629 | 4.743 | 5,514,492 | +0.14(+2.97%) |
Jan 20, 2009 | 4.750 | 4.814 | 4.605 | 4.607 | 10,200,636 | -0.17(-3.56%) |
Jan 16, 2009 | 4.787 | 4.822 | 4.736 | 4.777 | 0 | +0.06(+1.27%) |
Jan 15, 2009 | 4.628 | 4.758 | 4.598 | 4.717 | 9,737,304 | +0.09(+1.93%) |
Jan 14, 2009 | 4.536 | 4.645 | 4.536 | 4.628 | 6,871,008 | +0.04(+0.91%) |
Jan 13, 2009 | 4.580 | 4.621 | 4.548 | 4.586 | 6,651,348 | +0.01(+0.25%) |
Jan 12, 2009 | 4.638 | 4.666 | 4.544 | 4.574 | 4,136,244 | -0.06(-1.38%) |
Jan 09, 2009 | 4.621 | 4.695 | 4.553 | 4.638 | 8,216,544 | +0.02(+0.38%) |
Jan 08, 2009 | 4.559 | 4.654 | 4.547 | 4.621 | 7,547,568 | +0.04(+0.87%) |
Jan 07, 2009 | 4.498 | 4.641 | 4.493 | 4.581 | 4,317,120 | +0.02(+0.35%) |
Jan 06, 2009 | 4.585 | 4.607 | 4.523 | 4.565 | 6,414,768 | -0.01(-0.25%) |
Jan 05, 2009 | 4.662 | 4.683 | 4.514 | 4.577 | 4,961,328 | -0.09(-1.91%) |
Jan 02, 2009 | 4.524 | 4.688 | 4.504 | 4.666 | 0 | +0.09(+1.89%) |
Jan 01, 2009 | 4.559 | 4.794 | 4.559 | 4.579 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.559 | 4.794 | 4.559 | 4.579 | 4,790,220 | +0.01(+0.31%) |
Dec 30, 2008 | 4.468 | 4.570 | 4.468 | 4.565 | 3,456,720 | +0.13(+2.85%) |
Dec 29, 2008 | 4.500 | 4.500 | 4.360 | 4.438 | 4,012,764 | -0.06(-1.39%) |
Dec 26, 2008 | 4.523 | 4.548 | 4.464 | 4.501 | 2,678,796 | -0.02(-0.50%) |
Dec 24, 2008 | 4.518 | 4.547 | 4.478 | 4.523 | 938,616 | -0.01(-0.17%) |
Dec 23, 2008 | 4.563 | 4.619 | 4.482 | 4.531 | 5,496,564 | +0.04(+0.78%) |
Dec 22, 2008 | 4.388 | 4.537 | 4.387 | 4.496 | 6,870,180 | +0.07(+1.54%) |
Dec 19, 2008 | 4.436 | 4.471 | 4.370 | 4.428 | 7,242,864 | +0.02(+0.34%) |
Dec 18, 2008 | 4.394 | 4.499 | 4.356 | 4.412 | 4,484,904 | +0.04(+0.97%) |
Dec 17, 2008 | 4.257 | 4.431 | 4.224 | 4.370 | 6,408,084 | +0.05(+1.12%) |
Dec 16, 2008 | 4.223 | 4.323 | 4.201 | 4.322 | 6,788,424 | +0.13(+3.04%) |
Dec 15, 2008 | 4.049 | 4.223 | 4.028 | 4.194 | 8,654,088 | +0.15(+3.62%) |
Dec 12, 2008 | 3.804 | 4.062 | 3.804 | 4.048 | 10,711,296 | +0.16(+4.12%) |
Dec 11, 2008 | 3.857 | 4.021 | 3.843 | 3.888 | 9,370,968 | +0.02(+0.45%) |
Dec 10, 2008 | 3.951 | 3.984 | 3.755 | 3.870 | 9,184,692 | -0.06(-1.63%) |
Dec 09, 2008 | 4.067 | 4.077 | 3.914 | 3.934 | 6,631,500 | -0.15(-3.57%) |
Dec 08, 2008 | 4.105 | 4.179 | 4.008 | 4.080 | 6,030,804 | +0.04(+1.01%) |
Dec 05, 2008 | 3.859 | 4.039 | 3.822 | 4.039 | 4,939,656 | +0.15(+3.79%) |
Dec 04, 2008 | 3.999 | 4.003 | 3.829 | 3.892 | 7,385,328 | -0.14(-3.51%) |
Dec 03, 2008 | 3.933 | 4.067 | 3.903 | 4.033 | 7,741,200 | +0.05(+1.17%) |
Dec 02, 2008 | 4.013 | 4.033 | 3.935 | 3.987 | 12,813,696 | +0.01(+0.29%) |