Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.111 | 5.257 | 5.036 | 5.177 | 8,995,595 | +0.07(+1.29%) |
Feb 26, 2009 | 5.073 | 5.250 | 4.986 | 5.111 | 10,766,119 | -0.00(-0.03%) |
Feb 25, 2009 | 5.227 | 5.307 | 5.054 | 5.113 | 15,887,220 | -0.04(-0.75%) |
Feb 24, 2009 | 5.089 | 5.190 | 5.057 | 5.151 | 14,244,124 | +0.07(+1.35%) |
Feb 23, 2009 | 5.266 | 5.274 | 5.055 | 5.083 | 14,422,995 | -0.17(-3.32%) |
Feb 20, 2009 | 5.233 | 5.396 | 5.223 | 5.257 | 11,410,328 | -0.04(-0.78%) |
Feb 19, 2009 | 5.237 | 5.480 | 5.237 | 5.299 | 14,897,266 | +0.01(+0.24%) |
Feb 18, 2009 | 5.341 | 5.376 | 5.186 | 5.286 | 13,207,956 | -0.03(-0.59%) |
Feb 17, 2009 | 5.430 | 5.491 | 5.281 | 5.317 | 15,197,720 | -0.19(-3.42%) |
Feb 13, 2009 | 5.429 | 5.547 | 5.379 | 5.506 | 20,014,442 | +0.09(+1.61%) |
Feb 12, 2009 | 5.273 | 5.429 | 5.227 | 5.419 | 20,511,148 | +0.25(+4.87%) |
Feb 11, 2009 | 5.144 | 5.211 | 4.973 | 5.167 | 13,301,861 | +0.00(+0.00%) |
Feb 10, 2009 | 5.230 | 5.357 | 5.150 | 5.167 | 16,383,695 | -0.11(-2.08%) |
Feb 09, 2009 | 5.263 | 5.286 | 5.131 | 5.277 | 10,991,295 | -0.01(-0.16%) |
Feb 06, 2009 | 5.260 | 5.301 | 5.103 | 5.286 | 21,145,788 | -0.07(-1.25%) |
Feb 05, 2009 | 5.086 | 5.359 | 5.086 | 5.353 | 14,247,939 | +0.09(+1.68%) |
Feb 04, 2009 | 5.286 | 5.421 | 5.173 | 5.264 | 14,547,077 | +0.02(+0.30%) |
Feb 03, 2009 | 5.270 | 5.319 | 5.143 | 5.249 | 17,174,542 | -0.03(-0.57%) |
Feb 02, 2009 | 5.080 | 5.371 | 5.080 | 5.279 | 15,436,966 | +0.12(+2.24%) |
Jan 30, 2009 | 5.136 | 5.253 | 5.046 | 5.163 | 18,736,424 | -0.11(-2.01%) |
Jan 29, 2009 | 5.057 | 5.414 | 5.037 | 5.269 | 24,273,996 | +0.10(+1.99%) |
Jan 28, 2009 | 4.999 | 5.174 | 4.987 | 5.166 | 18,396,888 | +0.19(+3.85%) |
Jan 27, 2009 | 4.720 | 5.050 | 4.703 | 4.974 | 60,158,956 | +0.67(+15.49%) |
Jan 26, 2009 | 4.343 | 4.457 | 4.159 | 4.307 | 15,659,286 | -0.04(-0.95%) |
Jan 23, 2009 | 4.331 | 4.426 | 4.296 | 4.349 | 9,474,360 | -0.06(-1.30%) |
Jan 22, 2009 | 4.264 | 4.471 | 4.209 | 4.406 | 7,172,255 | +0.02(+0.49%) |
Jan 21, 2009 | 4.326 | 4.413 | 4.189 | 4.384 | 8,063,453 | +0.12(+2.88%) |
Jan 20, 2009 | 4.429 | 4.487 | 4.237 | 4.261 | 5,605,655 | -0.20(-4.57%) |
Jan 16, 2009 | 4.561 | 4.561 | 4.321 | 4.466 | 6,655,242 | -0.05(-1.14%) |
Jan 15, 2009 | 4.183 | 4.619 | 4.124 | 4.517 | 7,407,980 | +0.30(+7.04%) |
Jan 14, 2009 | 4.363 | 4.419 | 4.111 | 4.220 | 9,044,910 | -0.20(-4.52%) |
Jan 13, 2009 | 4.433 | 4.530 | 4.321 | 4.420 | 7,822,541 | -0.04(-0.87%) |
Jan 12, 2009 | 4.601 | 4.646 | 4.429 | 4.459 | 6,524,685 | -0.15(-3.25%) |
Jan 09, 2009 | 4.770 | 4.770 | 4.594 | 4.609 | 5,687,919 | -0.13(-2.68%) |
Jan 08, 2009 | 4.619 | 4.797 | 4.486 | 4.736 | 8,174,949 | +0.06(+1.35%) |
Jan 07, 2009 | 4.716 | 4.734 | 4.571 | 4.673 | 10,133,242 | -0.03(-0.70%) |
Jan 06, 2009 | 4.591 | 4.750 | 4.590 | 4.706 | 12,065,367 | +0.14(+3.13%) |
Jan 05, 2009 | 4.327 | 4.563 | 4.303 | 4.563 | 13,044,471 | +0.30(+6.93%) |
Jan 02, 2009 | 4.217 | 4.357 | 4.200 | 4.267 | 6,604,996 | -0.00(-0.07%) |
Dec 31, 2008 | 4.109 | 4.337 | 4.079 | 4.270 | 6,200,585 | +0.18(+4.29%) |
Dec 30, 2008 | 4.039 | 4.106 | 3.987 | 4.094 | 3,313,148 | +0.10(+2.61%) |
Dec 29, 2008 | 4.106 | 4.287 | 3.929 | 3.990 | 8,669,388 | -0.08(-1.86%) |
Dec 26, 2008 | 3.876 | 4.069 | 3.857 | 4.066 | 2,457,553 | +0.15(+3.83%) |
Dec 24, 2008 | 3.869 | 3.947 | 3.859 | 3.916 | 2,150,288 | +0.04(+0.96%) |
Dec 23, 2008 | 3.993 | 4.029 | 3.831 | 3.879 | 6,004,655 | -0.11(-2.76%) |
Dec 22, 2008 | 4.039 | 4.043 | 3.860 | 3.989 | 8,296,700 | +0.03(+0.83%) |
Dec 19, 2008 | 4.111 | 4.143 | 3.903 | 3.956 | 15,470,881 | -0.08(-1.95%) |
Dec 18, 2008 | 4.086 | 4.130 | 3.964 | 4.034 | 5,366,151 | -0.08(-1.91%) |
Dec 17, 2008 | 4.077 | 4.156 | 3.987 | 4.113 | 6,034,671 | +0.02(+0.49%) |
Dec 16, 2008 | 4.143 | 4.250 | 4.031 | 4.093 | 9,816,324 | +0.02(+0.56%) |
Dec 15, 2008 | 3.929 | 4.120 | 3.929 | 4.070 | 4,821,299 | -0.00(-0.07%) |
Dec 12, 2008 | 4.049 | 4.109 | 3.890 | 4.073 | 5,471,746 | +0.05(+1.31%) |
Dec 11, 2008 | 3.979 | 4.157 | 3.906 | 4.020 | 12,569,500 | -0.05(-1.19%) |
Dec 10, 2008 | 4.041 | 4.137 | 3.961 | 4.069 | 8,978,956 | +0.06(+1.39%) |
Dec 09, 2008 | 3.599 | 4.153 | 3.573 | 4.013 | 17,894,218 | +0.37(+10.11%) |
Dec 08, 2008 | 3.571 | 3.679 | 3.509 | 3.644 | 9,763,474 | +0.03(+0.95%) |
Dec 05, 2008 | 3.293 | 3.631 | 3.226 | 3.610 | 9,087,568 | +0.30(+9.06%) |
Dec 04, 2008 | 3.284 | 3.493 | 3.236 | 3.310 | 6,726,999 | -0.09(-2.69%) |
Dec 03, 2008 | 3.257 | 3.421 | 3.219 | 3.401 | 6,188,888 | +0.09(+2.59%) |
Dec 02, 2008 | 3.199 | 3.369 | 3.154 | 3.316 | 6,883,764 | +0.17(+5.31%) |