Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.894 | 4.036 | 3.842 | 3.890 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.217 | 4.314 | 3.933 | 3.966 | 9,965,487 | -0.15(-3.75%) |
Feb 25, 2009 | 4.184 | 4.332 | 3.945 | 4.120 | 8,187,165 | -0.13(-2.96%) |
Feb 24, 2009 | 3.949 | 4.277 | 3.851 | 4.246 | 9,781,026 | +0.38(+9.80%) |
Feb 23, 2009 | 4.205 | 4.238 | 3.851 | 3.867 | 10,735,889 | -0.28(-6.85%) |
Feb 20, 2009 | 3.811 | 4.188 | 3.723 | 4.151 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.203 | 4.203 | 3.834 | 3.888 | 6,911,895 | -0.21(-5.08%) |
Feb 18, 2009 | 4.153 | 4.174 | 3.857 | 4.096 | 7,993,423 | +0.04(+0.91%) |
Feb 17, 2009 | 3.980 | 4.221 | 3.943 | 4.059 | 9,691,682 | -0.30(-6.81%) |
Feb 13, 2009 | 4.542 | 4.606 | 4.337 | 4.355 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.367 | 4.621 | 4.192 | 4.551 | 9,105,877 | +0.06(+1.42%) |
Feb 11, 2009 | 4.415 | 4.590 | 4.252 | 4.487 | 7,643,810 | +0.07(+1.63%) |
Feb 10, 2009 | 4.843 | 4.921 | 4.400 | 4.415 | 9,370,076 | -0.51(-10.41%) |
Feb 09, 2009 | 4.800 | 4.963 | 4.703 | 4.928 | 4,653,532 | +0.10(+2.00%) |
Feb 06, 2009 | 4.442 | 4.938 | 4.411 | 4.831 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.534 | 4.633 | 4.334 | 4.444 | 10,134,781 | -0.18(-3.92%) |
Feb 04, 2009 | 4.796 | 4.868 | 4.619 | 4.625 | 5,988,463 | -0.17(-3.56%) |
Feb 03, 2009 | 4.907 | 4.907 | 4.703 | 4.796 | 6,129,255 | -0.11(-2.27%) |
Feb 02, 2009 | 4.604 | 4.932 | 4.503 | 4.907 | 6,350,999 | +0.26(+5.63%) |
Jan 30, 2009 | 4.995 | 5.119 | 4.534 | 4.645 | 0 | -0.30(-6.12%) |
Jan 29, 2009 | 5.286 | 5.331 | 4.909 | 4.948 | 6,610,992 | -0.44(-8.18%) |
Jan 28, 2009 | 5.107 | 5.434 | 5.047 | 5.389 | 8,113,595 | +0.43(+8.68%) |
Jan 27, 2009 | 4.843 | 5.010 | 4.794 | 4.958 | 4,439,038 | +0.12(+2.47%) |
Jan 26, 2009 | 4.825 | 4.987 | 4.701 | 4.839 | 5,812,369 | -0.01(-0.21%) |
Jan 23, 2009 | 4.781 | 4.967 | 4.448 | 4.849 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.752 | 4.965 | 4.536 | 4.662 | 10,808,157 | -0.17(-3.54%) |
Jan 21, 2009 | 4.503 | 4.928 | 4.369 | 4.833 | 12,064,016 | +0.42(+9.47%) |
Jan 20, 2009 | 4.810 | 4.843 | 4.334 | 4.415 | 13,857,222 | -0.49(-9.95%) |
Jan 16, 2009 | 4.755 | 4.960 | 4.542 | 4.903 | 0 | +0.30(+6.58%) |
Jan 15, 2009 | 4.155 | 4.699 | 4.100 | 4.600 | 9,844,261 | +0.27(+6.28%) |
Jan 14, 2009 | 4.285 | 4.470 | 4.256 | 4.328 | 8,780,638 | -0.12(-2.64%) |
Jan 13, 2009 | 4.304 | 4.503 | 4.271 | 4.446 | 9,363,437 | +0.14(+3.20%) |
Jan 12, 2009 | 4.610 | 4.615 | 4.238 | 4.308 | 7,617,682 | -0.31(-6.77%) |
Jan 09, 2009 | 4.888 | 4.905 | 4.577 | 4.621 | 7,809,428 | -0.28(-5.67%) |
Jan 08, 2009 | 5.072 | 5.117 | 4.808 | 4.899 | 7,221,511 | -0.20(-3.88%) |
Jan 07, 2009 | 5.197 | 5.430 | 5.065 | 5.096 | 8,547,336 | -0.18(-3.32%) |
Jan 06, 2009 | 5.092 | 5.302 | 4.952 | 5.271 | 9,798,747 | +0.19(+3.81%) |
Jan 05, 2009 | 5.366 | 5.366 | 5.026 | 5.078 | 7,958,102 | -0.29(-5.37%) |
Jan 02, 2009 | 5.650 | 5.656 | 5.333 | 5.366 | 0 | -0.27(-4.75%) |
Jan 01, 2009 | 5.247 | 5.696 | 5.187 | 5.634 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.247 | 5.696 | 5.187 | 5.634 | 7,471,164 | +0.41(+7.84%) |
Dec 30, 2008 | 4.971 | 5.290 | 4.969 | 5.224 | 3,699,654 | +0.29(+5.93%) |
Dec 29, 2008 | 5.302 | 5.302 | 4.884 | 4.932 | 4,226,663 | -0.36(-6.81%) |
Dec 26, 2008 | 5.173 | 5.294 | 5.045 | 5.292 | 0 | +0.14(+2.76%) |
Dec 24, 2008 | 5.168 | 5.195 | 5.012 | 5.150 | 1,399,001 | +0.11(+2.12%) |
Dec 23, 2008 | 5.243 | 5.434 | 4.919 | 5.043 | 6,565,604 | -0.20(-3.85%) |
Dec 22, 2008 | 5.263 | 5.430 | 4.923 | 5.245 | 8,190,637 | -0.07(-1.28%) |
Dec 19, 2008 | 4.820 | 5.352 | 4.820 | 5.313 | 9,924,207 | +0.48(+9.93%) |
Dec 18, 2008 | 5.494 | 5.537 | 4.781 | 4.833 | 9,783,483 | -0.68(-12.36%) |
Dec 17, 2008 | 5.193 | 5.743 | 5.070 | 5.514 | 7,189,871 | +0.07(+1.32%) |
Dec 16, 2008 | 4.781 | 5.442 | 4.676 | 5.442 | 11,114,179 | +0.83(+17.89%) |
Dec 15, 2008 | 4.901 | 4.936 | 4.429 | 4.617 | 6,376,077 | -0.32(-6.51%) |
Dec 12, 2008 | 4.273 | 4.998 | 4.157 | 4.938 | 0 | +0.58(+13.38%) |
Dec 11, 2008 | 5.113 | 5.230 | 4.308 | 4.355 | 10,338,760 | -0.90(-17.09%) |
Dec 10, 2008 | 4.952 | 5.319 | 4.888 | 5.253 | 6,255,094 | +0.39(+8.09%) |
Dec 09, 2008 | 5.107 | 5.389 | 4.804 | 4.860 | 7,686,595 | -0.38(-7.31%) |
Dec 08, 2008 | 4.884 | 5.265 | 4.705 | 5.243 | 9,044,429 | +0.50(+10.50%) |
Dec 05, 2008 | 4.162 | 4.787 | 3.921 | 4.744 | 0 | +0.53(+12.56%) |
Dec 04, 2008 | 4.299 | 4.680 | 4.127 | 4.215 | 8,689,615 | -0.19(-4.21%) |
Dec 03, 2008 | 3.960 | 4.450 | 3.912 | 4.400 | 9,003,582 | +0.15(+3.49%) |
Dec 02, 2008 | 3.834 | 4.297 | 3.758 | 4.252 | 11,584,013 | +0.58(+15.88%) |