Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.290 | 3.413 | 3.160 | 3.172 | 0 | -0.59(-15.60%) |
Feb 26, 2009 | 4.006 | 4.036 | 3.635 | 3.759 | 13,238,254 | +0.10(+2.70%) |
Feb 25, 2009 | 3.703 | 3.857 | 3.580 | 3.660 | 9,583,198 | -0.17(-4.51%) |
Feb 24, 2009 | 3.456 | 3.864 | 3.413 | 3.833 | 6,254,180 | +0.52(+15.86%) |
Feb 23, 2009 | 3.746 | 3.753 | 3.246 | 3.308 | 6,021,969 | -0.10(-3.07%) |
Feb 20, 2009 | 3.364 | 3.549 | 3.240 | 3.413 | 0 | +0.01(+0.36%) |
Feb 19, 2009 | 3.648 | 3.703 | 3.358 | 3.401 | 5,206,251 | +0.12(+3.57%) |
Feb 18, 2009 | 3.413 | 3.438 | 3.197 | 3.283 | 6,150,639 | -0.08(-2.39%) |
Feb 17, 2009 | 3.432 | 3.456 | 3.333 | 3.364 | 3,802,701 | -0.23(-6.52%) |
Feb 13, 2009 | 3.580 | 3.685 | 3.469 | 3.598 | 0 | -0.26(-6.72%) |
Feb 12, 2009 | 3.709 | 4.012 | 3.598 | 3.857 | 6,432,793 | -0.02(-0.48%) |
Feb 11, 2009 | 4.024 | 4.080 | 3.759 | 3.876 | 6,902,412 | +0.04(+1.13%) |
Feb 10, 2009 | 4.345 | 4.382 | 3.783 | 3.833 | 12,191,134 | -0.48(-11.16%) |
Feb 09, 2009 | 4.394 | 4.431 | 4.228 | 4.314 | 15,435,039 | +0.43(+11.13%) |
Feb 06, 2009 | 3.962 | 4.043 | 3.790 | 3.882 | 0 | +0.12(+3.11%) |
Feb 05, 2009 | 3.586 | 3.783 | 3.438 | 3.765 | 6,830,999 | +0.36(+10.51%) |
Feb 04, 2009 | 3.518 | 3.648 | 3.370 | 3.407 | 4,991,111 | +0.03(+0.91%) |
Feb 03, 2009 | 3.388 | 3.425 | 3.228 | 3.376 | 4,140,856 | +0.04(+1.11%) |
Feb 02, 2009 | 3.308 | 3.450 | 3.271 | 3.339 | 5,474,421 | -0.19(-5.25%) |
Jan 30, 2009 | 3.919 | 3.925 | 3.506 | 3.524 | 0 | +0.04(+1.24%) |
Jan 29, 2009 | 3.586 | 3.635 | 3.413 | 3.481 | 6,488,748 | -0.48(-12.15%) |
Jan 28, 2009 | 3.895 | 3.969 | 3.746 | 3.962 | 12,534,560 | +0.75(+23.22%) |
Jan 27, 2009 | 3.333 | 3.444 | 3.154 | 3.216 | 12,244,056 | +0.07(+2.16%) |
Jan 26, 2009 | 2.975 | 3.209 | 2.932 | 3.148 | 29,592,948 | +1.25(+66.12%) |
Jan 23, 2009 | 1.697 | 1.987 | 1.697 | 1.895 | 0 | -0.20(-9.44%) |
Jan 22, 2009 | 2.210 | 2.284 | 2.000 | 2.092 | 13,844,107 | -0.47(-18.31%) |
Jan 21, 2009 | 2.296 | 2.747 | 1.972 | 2.561 | 28,527,380 | -0.01(-0.24%) |
Jan 20, 2009 | 2.679 | 2.993 | 2.475 | 2.568 | 24,877,898 | -1.91(-42.62%) |
Jan 16, 2009 | 4.876 | 5.073 | 3.524 | 4.475 | 30,115,718 | -0.71(-13.69%) |
Jan 15, 2009 | 4.956 | 5.184 | 4.635 | 5.184 | 3,054,760 | +0.07(+1.45%) |
Jan 14, 2009 | 5.259 | 5.339 | 5.030 | 5.110 | 3,114,681 | -0.87(-14.55%) |
Jan 13, 2009 | 5.993 | 6.092 | 5.877 | 5.981 | 1,817,105 | -0.73(-10.94%) |
Jan 12, 2009 | 6.906 | 7.018 | 6.641 | 6.715 | 1,677,175 | +0.08(+1.21%) |
Jan 09, 2009 | 6.839 | 6.845 | 6.569 | 6.635 | 1,685,783 | -0.14(-2.01%) |
Jan 08, 2009 | 6.647 | 6.801 | 6.592 | 6.771 | 1,568,088 | +0.30(+4.68%) |
Jan 07, 2009 | 6.419 | 6.555 | 6.339 | 6.468 | 1,265,845 | +0.23(+3.76%) |
Jan 06, 2009 | 5.900 | 6.289 | 5.616 | 6.234 | 2,347,335 | +0.20(+3.27%) |
Jan 05, 2009 | 5.777 | 6.042 | 5.771 | 6.036 | 1,002,043 | +0.22(+3.82%) |
Jan 02, 2009 | 5.598 | 5.894 | 5.555 | 5.814 | 0 | -0.23(-3.88%) |
Jan 01, 2009 | 5.487 | 6.049 | 5.333 | 6.049 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.487 | 6.049 | 5.333 | 6.049 | 1,482,237 | +0.64(+11.87%) |
Dec 30, 2008 | 5.370 | 5.431 | 5.265 | 5.407 | 1,344,435 | +0.00(+0.00%) |
Dec 29, 2008 | 5.320 | 5.487 | 5.296 | 5.407 | 1,144,357 | +0.10(+1.98%) |
Dec 26, 2008 | 5.141 | 5.357 | 5.141 | 5.302 | 0 | -0.01(-0.12%) |
Dec 24, 2008 | 5.191 | 5.326 | 5.160 | 5.308 | 533,493 | +0.07(+1.42%) |
Dec 23, 2008 | 5.363 | 5.413 | 5.166 | 5.234 | 2,183,365 | -0.10(-1.85%) |
Dec 22, 2008 | 5.302 | 5.382 | 5.246 | 5.333 | 1,604,274 | -0.12(-2.26%) |
Dec 19, 2008 | 5.191 | 5.457 | 5.166 | 5.456 | 1,502,289 | +0.24(+4.62%) |
Dec 18, 2008 | 5.363 | 5.394 | 5.184 | 5.215 | 2,427,081 | -0.59(-10.11%) |
Dec 17, 2008 | 5.530 | 5.802 | 5.357 | 5.802 | 2,704,539 | -0.25(-4.18%) |
Dec 16, 2008 | 5.425 | 6.110 | 5.425 | 6.055 | 2,873,141 | +0.52(+9.36%) |
Dec 15, 2008 | 5.647 | 5.672 | 5.382 | 5.536 | 1,447,135 | -0.12(-2.18%) |
Dec 12, 2008 | 5.314 | 5.660 | 5.296 | 5.660 | 0 | -0.35(-5.76%) |
Dec 11, 2008 | 5.814 | 6.049 | 5.697 | 6.005 | 1,956,889 | +0.33(+5.88%) |
Dec 10, 2008 | 5.721 | 5.771 | 5.555 | 5.672 | 1,352,594 | +0.11(+2.00%) |
Dec 09, 2008 | 5.974 | 6.141 | 5.561 | 5.561 | 1,987,521 | -0.46(-7.59%) |
Dec 08, 2008 | 5.678 | 6.018 | 5.641 | 6.018 | 2,738,715 | +0.47(+8.45%) |
Dec 05, 2008 | 5.221 | 5.555 | 4.956 | 5.549 | 0 | +0.33(+6.39%) |
Dec 04, 2008 | 5.400 | 5.516 | 5.154 | 5.215 | 1,656,619 | -0.70(-11.89%) |
Dec 03, 2008 | 5.351 | 5.919 | 5.172 | 5.919 | 2,254,655 | -0.01(-0.10%) |
Dec 02, 2008 | 5.684 | 5.925 | 5.493 | 5.925 | 1,329,843 | +0.37(+6.67%) |