Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.316 | 2.772 | 2.176 | 2.400 | 0 | -0.36(-13.20%) |
Feb 26, 2009 | 2.905 | 3.137 | 2.533 | 2.765 | 54,316,168 | +0.13(+4.79%) |
Feb 25, 2009 | 2.246 | 2.877 | 1.986 | 2.639 | 55,345,788 | +0.33(+14.29%) |
Feb 24, 2009 | 1.867 | 2.379 | 1.783 | 2.309 | 40,283,716 | +0.42(+22.31%) |
Feb 23, 2009 | 2.176 | 2.211 | 1.853 | 1.888 | 23,698,874 | -0.11(-5.28%) |
Feb 20, 2009 | 1.712 | 2.119 | 1.649 | 1.993 | 33,941,724 | +0.14(+7.58%) |
Feb 19, 2009 | 2.105 | 2.204 | 1.846 | 1.853 | 16,182,276 | -0.25(-11.71%) |
Feb 18, 2009 | 2.288 | 2.386 | 2.056 | 2.098 | 24,294,570 | -0.07(-3.24%) |
Feb 17, 2009 | 2.091 | 2.267 | 2.091 | 2.168 | 29,933,190 | -0.20(-8.58%) |
Feb 13, 2009 | 2.456 | 2.583 | 2.351 | 2.372 | 18,620,834 | -0.13(-5.32%) |
Feb 12, 2009 | 2.365 | 2.533 | 2.260 | 2.505 | 30,434,406 | -0.08(-2.99%) |
Feb 11, 2009 | 2.477 | 2.660 | 2.379 | 2.583 | 37,971,772 | +0.31(+13.58%) |
Feb 10, 2009 | 3.263 | 3.277 | 2.225 | 2.274 | 67,195,288 | -0.98(-30.17%) |
Feb 09, 2009 | 3.298 | 3.537 | 3.046 | 3.256 | 46,866,668 | +0.31(+10.48%) |
Feb 06, 2009 | 2.126 | 3.193 | 2.112 | 2.947 | 67,790,808 | +0.96(+48.41%) |
Feb 05, 2009 | 1.754 | 2.246 | 1.649 | 1.986 | 41,207,044 | +0.23(+13.20%) |
Feb 04, 2009 | 1.860 | 1.958 | 1.670 | 1.754 | 22,301,964 | -0.08(-4.21%) |
Feb 03, 2009 | 2.197 | 2.218 | 1.768 | 1.832 | 30,636,108 | -0.22(-10.62%) |
Feb 02, 2009 | 2.386 | 2.421 | 1.874 | 2.049 | 38,523,672 | -0.38(-15.61%) |
Jan 30, 2009 | 2.856 | 2.954 | 2.386 | 2.428 | 0 | -0.48(-16.43%) |
Jan 29, 2009 | 3.151 | 3.151 | 2.849 | 2.905 | 21,581,580 | -0.29(-9.21%) |
Jan 28, 2009 | 3.158 | 3.319 | 3.025 | 3.200 | 29,368,394 | +0.34(+11.76%) |
Jan 27, 2009 | 3.165 | 3.263 | 2.814 | 2.863 | 18,765,816 | -0.01(-0.49%) |
Jan 26, 2009 | 3.446 | 3.446 | 2.807 | 2.877 | 18,139,716 | -0.39(-12.02%) |
Jan 23, 2009 | 2.842 | 3.333 | 2.807 | 3.270 | 22,193,376 | +0.29(+9.65%) |
Jan 22, 2009 | 3.418 | 3.474 | 2.905 | 2.983 | 26,125,690 | -0.49(-14.14%) |
Jan 21, 2009 | 3.362 | 3.523 | 3.123 | 3.474 | 32,358,160 | +0.25(+7.61%) |
Jan 20, 2009 | 3.930 | 4.070 | 3.228 | 3.228 | 40,006,060 | -1.03(-24.22%) |
Jan 16, 2009 | 4.456 | 4.562 | 4.077 | 4.260 | 23,772,046 | -0.02(-0.49%) |
Jan 15, 2009 | 4.814 | 4.814 | 4.190 | 4.281 | 24,947,004 | -0.53(-10.95%) |
Jan 14, 2009 | 4.856 | 4.983 | 4.730 | 4.807 | 17,268,154 | -0.25(-4.99%) |
Jan 13, 2009 | 4.870 | 5.095 | 4.702 | 5.060 | 19,534,402 | +0.13(+2.71%) |
Jan 12, 2009 | 5.060 | 5.151 | 4.842 | 4.926 | 17,400,732 | -0.11(-2.09%) |
Jan 09, 2009 | 5.530 | 5.544 | 4.983 | 5.032 | 15,849,926 | -0.44(-7.96%) |
Jan 08, 2009 | 5.509 | 5.607 | 5.432 | 5.467 | 12,912,107 | -0.08(-1.52%) |
Jan 07, 2009 | 6.000 | 6.000 | 5.474 | 5.551 | 16,085,911 | -0.65(-10.42%) |
Jan 06, 2009 | 6.218 | 6.246 | 5.965 | 6.197 | 11,080,869 | +0.08(+1.26%) |
Jan 05, 2009 | 5.951 | 6.365 | 5.895 | 6.120 | 17,116,154 | +0.08(+1.28%) |
Jan 02, 2009 | 5.698 | 6.084 | 5.607 | 6.042 | 0 | +0.46(+8.17%) |
Jan 01, 2009 | 5.502 | 5.621 | 5.263 | 5.586 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.502 | 5.621 | 5.263 | 5.586 | 13,808,882 | +0.05(+0.89%) |
Dec 30, 2008 | 5.614 | 5.698 | 5.425 | 5.537 | 9,585,506 | -0.04(-0.63%) |
Dec 29, 2008 | 5.783 | 5.825 | 5.502 | 5.572 | 8,068,400 | -0.21(-3.64%) |
Dec 26, 2008 | 5.846 | 5.888 | 5.670 | 5.783 | 4,160,239 | -0.01(-0.12%) |
Dec 24, 2008 | 5.712 | 5.846 | 5.656 | 5.790 | 3,275,605 | +0.09(+1.60%) |
Dec 23, 2008 | 5.797 | 5.965 | 5.586 | 5.698 | 11,560,074 | -0.06(-0.98%) |
Dec 22, 2008 | 5.691 | 5.881 | 5.663 | 5.755 | 15,182,869 | +0.09(+1.61%) |
Dec 19, 2008 | 6.049 | 6.316 | 5.628 | 5.663 | 15,982,924 | -0.20(-3.47%) |
Dec 18, 2008 | 6.232 | 6.323 | 5.825 | 5.867 | 11,607,503 | -0.29(-4.68%) |
Dec 17, 2008 | 6.028 | 6.267 | 5.860 | 6.155 | 13,573,213 | +0.05(+0.80%) |
Dec 16, 2008 | 5.923 | 6.127 | 5.825 | 6.105 | 16,809,816 | +0.31(+5.33%) |
Dec 15, 2008 | 6.225 | 6.225 | 5.649 | 5.797 | 8,899,935 | -0.42(-6.77%) |
Dec 12, 2008 | 5.621 | 6.260 | 5.614 | 6.218 | 11,543,591 | +0.39(+6.75%) |
Dec 11, 2008 | 6.274 | 6.379 | 5.790 | 5.825 | 12,457,478 | -0.47(-7.47%) |
Dec 10, 2008 | 6.491 | 6.597 | 6.112 | 6.295 | 10,963,919 | -0.10(-1.54%) |
Dec 09, 2008 | 6.828 | 7.004 | 6.316 | 6.393 | 15,412,404 | -0.61(-8.72%) |
Dec 08, 2008 | 6.877 | 7.088 | 6.618 | 7.004 | 14,595,917 | +0.29(+4.39%) |
Dec 05, 2008 | 6.625 | 6.877 | 6.288 | 6.709 | 21,760,696 | -0.11(-1.54%) |
Dec 04, 2008 | 6.702 | 7.362 | 6.625 | 6.814 | 17,598,274 | -0.16(-2.31%) |
Dec 03, 2008 | 6.513 | 7.018 | 6.091 | 6.976 | 15,059,585 | +0.48(+7.46%) |
Dec 02, 2008 | 6.211 | 6.562 | 5.874 | 6.491 | 14,243,089 | +0.55(+9.21%) |