Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.868 | 5.927 | 5.538 | 5.710 | 0 | +0.03(+0.46%) |
Feb 26, 2009 | 5.393 | 5.789 | 5.321 | 5.683 | 31,907,028 | +0.18(+3.36%) |
Feb 25, 2009 | 5.446 | 5.861 | 5.439 | 5.499 | 37,135,324 | -0.02(-0.36%) |
Feb 24, 2009 | 5.914 | 5.934 | 5.433 | 5.518 | 39,074,476 | -0.43(-7.21%) |
Feb 23, 2009 | 5.868 | 6.230 | 5.703 | 5.947 | 33,911,844 | -0.12(-1.96%) |
Feb 20, 2009 | 6.230 | 6.257 | 5.901 | 6.066 | 46,511,172 | +0.11(+1.88%) |
Feb 19, 2009 | 6.237 | 6.382 | 5.894 | 5.954 | 34,892,256 | -0.38(-5.94%) |
Feb 18, 2009 | 6.310 | 6.352 | 5.947 | 6.329 | 34,280,004 | +0.15(+2.35%) |
Feb 17, 2009 | 6.178 | 6.349 | 6.158 | 6.184 | 43,422,568 | +0.26(+4.34%) |
Feb 13, 2009 | 6.000 | 6.013 | 5.789 | 5.927 | 32,547,486 | -0.14(-2.28%) |
Feb 12, 2009 | 6.052 | 6.092 | 5.861 | 6.066 | 35,696,548 | +0.06(+0.99%) |
Feb 11, 2009 | 5.670 | 6.105 | 5.568 | 6.006 | 53,207,400 | +0.49(+8.97%) |
Feb 10, 2009 | 5.729 | 5.815 | 5.406 | 5.512 | 34,839,436 | -0.05(-0.83%) |
Feb 09, 2009 | 5.565 | 5.637 | 5.466 | 5.558 | 20,087,726 | -0.14(-2.43%) |
Feb 06, 2009 | 5.591 | 5.815 | 5.558 | 5.696 | 23,978,034 | +0.00(+0.00%) |
Feb 05, 2009 | 5.644 | 5.723 | 5.505 | 5.696 | 23,417,018 | +0.20(+3.60%) |
Feb 04, 2009 | 5.354 | 5.558 | 5.354 | 5.499 | 27,317,812 | +0.24(+4.51%) |
Feb 03, 2009 | 5.103 | 5.274 | 5.083 | 5.261 | 25,486,698 | +0.23(+4.59%) |
Feb 02, 2009 | 5.202 | 5.255 | 4.945 | 5.030 | 23,734,778 | -0.28(-5.33%) |
Jan 30, 2009 | 5.452 | 5.479 | 5.176 | 5.314 | 0 | +0.03(+0.62%) |
Jan 29, 2009 | 4.945 | 5.307 | 4.885 | 5.281 | 27,149,684 | +0.24(+4.71%) |
Jan 28, 2009 | 5.208 | 5.255 | 4.991 | 5.044 | 26,328,436 | -0.18(-3.41%) |
Jan 27, 2009 | 5.281 | 5.321 | 5.156 | 5.222 | 24,616,098 | -0.14(-2.58%) |
Jan 26, 2009 | 5.255 | 5.532 | 5.143 | 5.360 | 49,461,124 | +0.27(+5.31%) |
Jan 23, 2009 | 4.773 | 5.129 | 4.740 | 5.090 | 38,649,764 | +0.51(+11.08%) |
Jan 22, 2009 | 4.562 | 4.773 | 4.523 | 4.582 | 24,356,892 | -0.05(-1.00%) |
Jan 21, 2009 | 4.549 | 4.628 | 4.332 | 4.628 | 19,594,548 | +0.09(+1.89%) |
Jan 20, 2009 | 4.615 | 4.905 | 4.503 | 4.543 | 37,724,544 | +0.03(+0.58%) |
Jan 16, 2009 | 4.398 | 4.543 | 4.246 | 4.516 | 26,883,274 | +0.32(+7.54%) |
Jan 15, 2009 | 4.035 | 4.239 | 3.824 | 4.200 | 25,900,490 | +0.24(+5.99%) |
Jan 14, 2009 | 4.220 | 4.253 | 3.870 | 3.962 | 29,191,936 | -0.30(-6.97%) |
Jan 13, 2009 | 4.154 | 4.411 | 4.055 | 4.259 | 22,082,192 | +0.02(+0.47%) |
Jan 12, 2009 | 4.510 | 4.510 | 4.226 | 4.239 | 20,337,572 | -0.40(-8.54%) |
Jan 09, 2009 | 4.681 | 4.826 | 4.536 | 4.635 | 19,284,482 | -0.09(-1.82%) |
Jan 08, 2009 | 4.615 | 4.740 | 4.562 | 4.721 | 24,803,758 | +0.26(+5.76%) |
Jan 07, 2009 | 4.945 | 4.958 | 4.384 | 4.463 | 32,273,620 | -0.48(-9.73%) |
Jan 06, 2009 | 4.688 | 5.044 | 4.655 | 4.945 | 22,131,128 | +0.16(+3.31%) |
Jan 05, 2009 | 4.721 | 4.912 | 4.661 | 4.787 | 27,952,236 | -0.23(-4.60%) |
Jan 02, 2009 | 5.057 | 5.241 | 4.932 | 5.017 | 21,402,906 | -0.07(-1.42%) |
Jan 01, 2009 | 5.004 | 5.143 | 4.918 | 5.090 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.004 | 5.143 | 4.918 | 5.090 | 20,374,718 | -0.02(-0.39%) |
Dec 30, 2008 | 4.885 | 5.110 | 4.806 | 5.110 | 21,773,056 | +0.18(+3.61%) |
Dec 29, 2008 | 4.747 | 5.030 | 4.694 | 4.932 | 32,430,466 | +0.35(+7.63%) |
Dec 26, 2008 | 4.483 | 4.668 | 4.398 | 4.582 | 13,748,171 | +0.11(+2.51%) |
Dec 24, 2008 | 4.398 | 4.536 | 4.312 | 4.470 | 7,988,410 | +0.01(+0.30%) |
Dec 23, 2008 | 4.299 | 4.496 | 4.180 | 4.457 | 20,630,692 | +0.13(+2.89%) |
Dec 22, 2008 | 4.661 | 4.701 | 4.233 | 4.332 | 19,886,206 | -0.14(-3.10%) |
Dec 19, 2008 | 4.140 | 4.496 | 4.101 | 4.470 | 32,458,010 | +0.10(+2.26%) |
Dec 18, 2008 | 4.450 | 4.536 | 4.200 | 4.371 | 34,937,832 | -0.16(-3.63%) |
Dec 17, 2008 | 4.721 | 4.833 | 4.470 | 4.536 | 40,500,924 | -0.06(-1.29%) |
Dec 16, 2008 | 4.351 | 4.595 | 4.147 | 4.595 | 41,353,352 | +0.28(+6.57%) |
Dec 15, 2008 | 4.233 | 4.457 | 4.134 | 4.312 | 38,257,668 | +0.27(+6.69%) |
Dec 12, 2008 | 3.798 | 4.213 | 3.725 | 4.042 | 29,497,954 | +0.11(+2.85%) |
Dec 11, 2008 | 3.923 | 4.318 | 3.864 | 3.929 | 55,645,760 | +0.18(+4.93%) |
Dec 10, 2008 | 3.475 | 3.791 | 3.395 | 3.745 | 64,936,284 | +0.29(+8.40%) |
Dec 09, 2008 | 3.343 | 3.580 | 3.264 | 3.455 | 24,453,670 | +0.05(+1.35%) |
Dec 08, 2008 | 3.560 | 3.587 | 3.362 | 3.409 | 23,332,052 | +0.15(+4.66%) |
Dec 05, 2008 | 3.165 | 3.257 | 2.921 | 3.257 | 25,356,744 | -0.01(-0.40%) |
Dec 04, 2008 | 3.323 | 3.488 | 3.211 | 3.270 | 25,447,290 | -0.11(-3.13%) |
Dec 03, 2008 | 3.395 | 3.501 | 3.257 | 3.376 | 24,065,024 | -0.12(-3.40%) |
Dec 02, 2008 | 3.336 | 3.494 | 3.270 | 3.494 | 22,222,518 | +0.28(+8.83%) |