Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.860 | 5.167 | 4.566 | 4.573 | 0 | -0.74(-13.99%) |
Feb 26, 2009 | 5.186 | 5.473 | 5.056 | 5.317 | 31,759,018 | +0.26(+5.16%) |
Feb 25, 2009 | 4.521 | 5.317 | 4.416 | 5.056 | 45,092,828 | +0.36(+7.64%) |
Feb 24, 2009 | 4.064 | 4.743 | 3.849 | 4.697 | 26,413,576 | +0.69(+17.26%) |
Feb 23, 2009 | 4.051 | 4.116 | 3.686 | 4.005 | 26,937,906 | +0.05(+1.15%) |
Feb 20, 2009 | 3.307 | 4.103 | 3.151 | 3.960 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.110 | 4.162 | 3.484 | 3.497 | 19,534,794 | -0.53(-13.27%) |
Feb 18, 2009 | 4.169 | 4.169 | 3.751 | 4.032 | 15,596,129 | +0.07(+1.81%) |
Feb 17, 2009 | 4.292 | 4.377 | 3.960 | 3.960 | 19,273,996 | -0.64(-13.90%) |
Feb 13, 2009 | 4.736 | 5.030 | 4.501 | 4.599 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.436 | 4.867 | 4.436 | 4.840 | 20,190,394 | +0.18(+3.78%) |
Feb 11, 2009 | 4.482 | 4.788 | 4.195 | 4.664 | 29,474,950 | +0.34(+7.84%) |
Feb 10, 2009 | 5.682 | 5.891 | 4.285 | 4.325 | 35,640,340 | -1.57(-26.58%) |
Feb 09, 2009 | 5.584 | 6.073 | 5.506 | 5.891 | 19,864,672 | +0.37(+6.61%) |
Feb 06, 2009 | 4.821 | 5.702 | 4.814 | 5.525 | 0 | +0.78(+16.51%) |
Feb 05, 2009 | 4.553 | 4.925 | 4.077 | 4.743 | 22,956,962 | +0.22(+4.91%) |
Feb 04, 2009 | 4.449 | 4.638 | 4.299 | 4.521 | 19,278,258 | +0.13(+2.97%) |
Feb 03, 2009 | 4.717 | 4.723 | 4.234 | 4.390 | 17,459,452 | -0.25(-5.48%) |
Feb 02, 2009 | 4.593 | 4.743 | 4.449 | 4.645 | 13,107,722 | -0.10(-2.20%) |
Jan 30, 2009 | 4.991 | 5.317 | 4.684 | 4.749 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.538 | 5.591 | 5.056 | 5.101 | 16,024,199 | -0.59(-10.42%) |
Jan 28, 2009 | 5.584 | 5.790 | 5.382 | 5.695 | 23,922,996 | +0.56(+10.93%) |
Jan 27, 2009 | 5.036 | 5.212 | 4.827 | 5.134 | 14,770,753 | +0.24(+4.93%) |
Jan 26, 2009 | 4.977 | 5.219 | 4.703 | 4.893 | 16,297,668 | -0.08(-1.57%) |
Jan 23, 2009 | 4.436 | 5.017 | 4.240 | 4.971 | 20,460,850 | +0.38(+8.24%) |
Jan 22, 2009 | 4.247 | 5.199 | 4.097 | 4.593 | 34,594,256 | +0.23(+5.23%) |
Jan 21, 2009 | 4.058 | 4.384 | 3.761 | 4.364 | 27,512,274 | +0.56(+14.75%) |
Jan 20, 2009 | 4.234 | 4.292 | 3.790 | 3.803 | 25,519,242 | -0.31(-7.61%) |
Jan 16, 2009 | 4.371 | 4.371 | 3.731 | 4.116 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.514 | 4.514 | 3.725 | 4.058 | 25,725,462 | -0.46(-10.25%) |
Jan 14, 2009 | 4.599 | 4.749 | 4.436 | 4.521 | 11,163,959 | -0.31(-6.35%) |
Jan 13, 2009 | 4.521 | 4.912 | 4.449 | 4.827 | 13,996,079 | +0.28(+6.17%) |
Jan 12, 2009 | 4.945 | 5.043 | 4.377 | 4.547 | 15,803,185 | -0.40(-8.05%) |
Jan 09, 2009 | 5.258 | 5.388 | 4.906 | 4.945 | 10,492,620 | -0.29(-5.60%) |
Jan 08, 2009 | 5.154 | 5.297 | 5.114 | 5.238 | 6,556,427 | +0.05(+1.01%) |
Jan 07, 2009 | 5.499 | 5.558 | 5.114 | 5.186 | 12,083,279 | -0.48(-8.52%) |
Jan 06, 2009 | 5.610 | 5.845 | 5.486 | 5.669 | 10,431,182 | +0.14(+2.48%) |
Jan 05, 2009 | 5.636 | 5.786 | 5.434 | 5.532 | 7,672,874 | -0.25(-4.40%) |
Jan 02, 2009 | 5.538 | 5.826 | 5.336 | 5.786 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.251 | 5.591 | 5.251 | 5.558 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.251 | 5.591 | 5.251 | 5.558 | 7,171,227 | +0.25(+4.67%) |
Dec 30, 2008 | 5.010 | 5.330 | 4.945 | 5.310 | 4,970,281 | +0.33(+6.54%) |
Dec 29, 2008 | 4.932 | 5.049 | 4.756 | 4.984 | 5,926,082 | -0.04(-0.78%) |
Dec 26, 2008 | 5.088 | 5.134 | 4.919 | 5.023 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.088 | 5.167 | 4.919 | 5.167 | 2,512,139 | +0.26(+5.32%) |
Dec 23, 2008 | 4.925 | 4.977 | 4.756 | 4.906 | 6,348,534 | +0.03(+0.67%) |
Dec 22, 2008 | 5.154 | 5.297 | 4.801 | 4.873 | 10,404,056 | -0.39(-7.44%) |
Dec 19, 2008 | 5.401 | 5.617 | 5.154 | 5.264 | 14,527,116 | -0.08(-1.59%) |
Dec 18, 2008 | 5.375 | 5.649 | 5.245 | 5.349 | 8,841,257 | -0.08(-1.56%) |
Dec 17, 2008 | 5.649 | 5.708 | 5.395 | 5.434 | 9,935,813 | -0.23(-4.03%) |
Dec 16, 2008 | 5.199 | 5.662 | 5.134 | 5.662 | 9,612,904 | +0.63(+12.44%) |
Dec 15, 2008 | 5.225 | 5.291 | 4.801 | 5.036 | 8,212,194 | -0.18(-3.50%) |
Dec 12, 2008 | 4.912 | 5.382 | 4.906 | 5.219 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.519 | 5.662 | 5.101 | 5.199 | 11,211,156 | -0.44(-7.75%) |
Dec 10, 2008 | 5.604 | 5.708 | 5.336 | 5.636 | 8,089,530 | +0.14(+2.61%) |
Dec 09, 2008 | 5.610 | 5.904 | 5.460 | 5.493 | 9,873,523 | -0.27(-4.64%) |
Dec 08, 2008 | 5.845 | 5.949 | 5.304 | 5.760 | 15,751,063 | +0.29(+5.24%) |
Dec 05, 2008 | 5.108 | 5.656 | 5.023 | 5.473 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.049 | 5.610 | 5.049 | 5.225 | 12,780,805 | -0.11(-2.08%) |
Dec 03, 2008 | 4.951 | 5.434 | 4.854 | 5.336 | 12,382,754 | +0.15(+2.89%) |
Dec 02, 2008 | 5.415 | 5.415 | 4.795 | 5.186 | 13,462,021 | +0.46(+9.66%) |