Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.728 | 5.038 | 4.604 | 4.883 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.094 | 5.206 | 4.821 | 4.865 | 12,695,560 | -0.16(-3.21%) |
Feb 25, 2009 | 5.113 | 5.224 | 4.629 | 5.026 | 29,436,886 | -0.12(-2.29%) |
Feb 24, 2009 | 4.660 | 5.231 | 4.530 | 5.144 | 37,546,604 | +0.55(+12.03%) |
Feb 23, 2009 | 4.964 | 4.964 | 4.561 | 4.592 | 24,784,716 | -0.29(-5.85%) |
Feb 20, 2009 | 4.685 | 4.964 | 4.561 | 4.877 | 26,316,550 | +0.12(+2.61%) |
Feb 19, 2009 | 5.032 | 5.181 | 4.716 | 4.753 | 19,675,692 | -0.14(-2.92%) |
Feb 18, 2009 | 5.069 | 5.131 | 4.790 | 4.896 | 20,593,572 | -0.12(-2.35%) |
Feb 17, 2009 | 5.001 | 5.237 | 4.951 | 5.014 | 20,992,580 | -0.34(-6.37%) |
Feb 13, 2009 | 5.491 | 5.566 | 5.138 | 5.355 | 20,330,458 | -0.05(-0.92%) |
Feb 12, 2009 | 5.237 | 5.429 | 5.026 | 5.404 | 24,794,452 | +0.13(+2.47%) |
Feb 11, 2009 | 5.504 | 5.702 | 5.125 | 5.274 | 20,411,598 | -0.17(-3.19%) |
Feb 10, 2009 | 5.802 | 5.907 | 5.404 | 5.448 | 14,905,070 | -0.42(-7.19%) |
Feb 09, 2009 | 6.019 | 6.112 | 5.687 | 5.870 | 13,082,776 | -0.15(-2.47%) |
Feb 06, 2009 | 5.497 | 6.149 | 5.435 | 6.019 | 26,696,044 | +0.59(+10.86%) |
Feb 05, 2009 | 5.380 | 5.578 | 5.193 | 5.429 | 29,012,922 | +0.27(+5.17%) |
Feb 04, 2009 | 5.411 | 5.460 | 5.026 | 5.162 | 26,699,546 | -0.32(-5.78%) |
Feb 03, 2009 | 5.218 | 5.591 | 5.045 | 5.479 | 33,313,012 | +0.15(+2.79%) |
Feb 02, 2009 | 5.398 | 5.888 | 4.654 | 5.330 | 68,948,600 | -0.22(-4.02%) |
Jan 30, 2009 | 5.870 | 5.950 | 5.398 | 5.553 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.106 | 6.199 | 5.820 | 5.839 | 15,813,452 | -0.39(-6.27%) |
Jan 28, 2009 | 6.062 | 6.360 | 6.056 | 6.230 | 14,674,370 | +0.29(+4.91%) |
Jan 27, 2009 | 5.944 | 6.174 | 5.777 | 5.938 | 13,959,601 | -0.10(-1.64%) |
Jan 26, 2009 | 5.988 | 6.267 | 5.888 | 6.037 | 12,847,375 | +0.05(+0.83%) |
Jan 23, 2009 | 5.591 | 6.161 | 5.591 | 5.988 | 16,354,383 | +0.16(+2.77%) |
Jan 22, 2009 | 5.888 | 6.217 | 5.665 | 5.826 | 22,226,950 | +0.08(+1.40%) |
Jan 21, 2009 | 5.547 | 5.758 | 5.355 | 5.746 | 13,246,040 | +0.33(+6.07%) |
Jan 20, 2009 | 6.056 | 6.149 | 5.299 | 5.417 | 14,279,763 | -0.64(-10.55%) |
Jan 16, 2009 | 6.236 | 6.261 | 5.783 | 6.056 | 15,512,389 | +0.01(+0.21%) |
Jan 15, 2009 | 5.882 | 6.292 | 5.547 | 6.044 | 20,242,290 | +0.17(+2.85%) |
Jan 14, 2009 | 6.093 | 6.099 | 5.727 | 5.876 | 19,369,578 | -0.36(-5.77%) |
Jan 13, 2009 | 6.130 | 6.422 | 6.050 | 6.236 | 15,921,849 | +0.07(+1.21%) |
Jan 12, 2009 | 6.242 | 6.534 | 6.050 | 6.161 | 14,544,741 | -0.23(-3.59%) |
Jan 09, 2009 | 6.707 | 6.956 | 6.279 | 6.391 | 20,458,736 | -0.39(-5.76%) |
Jan 08, 2009 | 6.788 | 7.235 | 6.664 | 6.782 | 24,589,330 | -0.24(-3.36%) |
Jan 07, 2009 | 7.105 | 7.303 | 6.863 | 7.018 | 20,083,316 | -0.24(-3.25%) |
Jan 06, 2009 | 7.253 | 7.402 | 7.074 | 7.253 | 19,123,332 | +0.02(+0.26%) |
Jan 05, 2009 | 6.701 | 7.402 | 6.590 | 7.235 | 24,964,730 | +0.42(+6.19%) |
Jan 02, 2009 | 6.478 | 6.894 | 6.286 | 6.813 | 0 | +0.39(+6.09%) |
Jan 01, 2009 | 5.752 | 6.484 | 5.671 | 6.422 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.752 | 6.484 | 5.671 | 6.422 | 20,782,774 | +0.58(+9.99%) |
Dec 30, 2008 | 5.560 | 5.944 | 5.342 | 5.839 | 11,026,115 | +0.32(+5.85%) |
Dec 29, 2008 | 5.330 | 5.561 | 5.274 | 5.516 | 10,247,051 | +0.18(+3.37%) |
Dec 26, 2008 | 5.535 | 5.646 | 5.212 | 5.336 | 4,400,307 | -0.14(-2.49%) |
Dec 24, 2008 | 5.566 | 5.566 | 5.305 | 5.473 | 4,438,174 | +0.07(+1.26%) |
Dec 23, 2008 | 5.777 | 6.044 | 5.336 | 5.404 | 15,212,326 | -0.40(-6.84%) |
Dec 22, 2008 | 6.559 | 6.559 | 5.609 | 5.802 | 18,995,776 | -0.79(-11.96%) |
Dec 19, 2008 | 6.546 | 6.670 | 6.298 | 6.590 | 24,569,998 | +0.12(+1.92%) |
Dec 18, 2008 | 6.236 | 6.583 | 6.199 | 6.465 | 34,960,528 | +0.25(+4.10%) |
Dec 17, 2008 | 5.144 | 6.434 | 5.094 | 6.211 | 41,705,816 | +0.96(+18.18%) |
Dec 16, 2008 | 5.162 | 5.318 | 5.068 | 5.256 | 18,691,086 | +0.20(+3.93%) |
Dec 15, 2008 | 5.287 | 5.392 | 4.951 | 5.057 | 19,765,248 | -0.22(-4.12%) |
Dec 12, 2008 | 4.964 | 5.287 | 4.778 | 5.274 | 15,594,132 | +0.20(+4.04%) |
Dec 11, 2008 | 5.411 | 5.628 | 4.964 | 5.069 | 19,061,998 | -0.42(-7.58%) |
Dec 10, 2008 | 5.485 | 5.820 | 5.299 | 5.485 | 27,711,596 | +0.17(+3.27%) |
Dec 09, 2008 | 5.274 | 5.950 | 5.076 | 5.311 | 20,551,492 | -0.16(-2.95%) |
Dec 08, 2008 | 5.547 | 5.656 | 5.182 | 5.473 | 23,846,664 | +0.13(+2.44%) |
Dec 05, 2008 | 4.629 | 5.380 | 4.561 | 5.342 | 22,901,896 | +0.48(+9.96%) |
Dec 04, 2008 | 4.455 | 5.473 | 4.405 | 4.858 | 40,298,912 | +0.27(+5.95%) |
Dec 03, 2008 | 4.058 | 4.616 | 3.971 | 4.585 | 33,971,456 | +0.24(+5.57%) |
Dec 02, 2008 | 4.058 | 4.356 | 3.909 | 4.343 | 17,900,046 | +0.37(+9.20%) |