Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.791 | 5.093 | 4.502 | 4.508 | 0 | -0.73(-13.99%) |
Feb 26, 2009 | 5.113 | 5.396 | 4.984 | 5.241 | 32,215,740 | +0.26(+5.16%) |
Feb 25, 2009 | 4.457 | 5.241 | 4.354 | 4.984 | 45,741,304 | +0.35(+7.64%) |
Feb 24, 2009 | 4.007 | 4.675 | 3.794 | 4.630 | 26,793,428 | +0.68(+17.26%) |
Feb 23, 2009 | 3.994 | 4.058 | 3.634 | 3.949 | 27,325,296 | +0.05(+1.15%) |
Feb 20, 2009 | 3.261 | 4.045 | 3.106 | 3.904 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.052 | 4.103 | 3.434 | 3.447 | 19,815,722 | -0.53(-13.27%) |
Feb 18, 2009 | 4.109 | 4.109 | 3.698 | 3.974 | 15,820,415 | +0.07(+1.81%) |
Feb 17, 2009 | 4.232 | 4.315 | 3.904 | 3.904 | 19,551,172 | -0.63(-13.90%) |
Feb 13, 2009 | 4.669 | 4.958 | 4.437 | 4.534 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.373 | 4.798 | 4.373 | 4.772 | 20,480,750 | +0.17(+3.78%) |
Feb 11, 2009 | 4.418 | 4.720 | 4.135 | 4.598 | 29,898,828 | +0.33(+7.84%) |
Feb 10, 2009 | 5.601 | 5.807 | 4.224 | 4.264 | 36,152,880 | -1.54(-26.58%) |
Feb 09, 2009 | 5.505 | 5.987 | 5.428 | 5.807 | 20,150,344 | +0.36(+6.61%) |
Feb 06, 2009 | 4.753 | 5.621 | 4.746 | 5.447 | 0 | +0.77(+16.51%) |
Feb 05, 2009 | 4.489 | 4.855 | 4.019 | 4.675 | 23,287,104 | +0.22(+4.91%) |
Feb 04, 2009 | 4.386 | 4.572 | 4.238 | 4.457 | 19,555,496 | +0.13(+2.97%) |
Feb 03, 2009 | 4.650 | 4.656 | 4.174 | 4.328 | 17,710,536 | -0.25(-5.48%) |
Feb 02, 2009 | 4.527 | 4.675 | 4.386 | 4.579 | 13,296,223 | -0.10(-2.20%) |
Jan 30, 2009 | 4.920 | 5.241 | 4.617 | 4.682 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.460 | 5.511 | 4.984 | 5.029 | 16,254,641 | -0.59(-10.42%) |
Jan 28, 2009 | 5.505 | 5.708 | 5.306 | 5.614 | 24,267,030 | +0.55(+10.93%) |
Jan 27, 2009 | 4.965 | 5.138 | 4.759 | 5.061 | 14,983,170 | +0.24(+4.93%) |
Jan 26, 2009 | 4.907 | 5.145 | 4.637 | 4.823 | 16,532,043 | -0.08(-1.57%) |
Jan 23, 2009 | 4.373 | 4.945 | 4.180 | 4.900 | 20,755,096 | +0.37(+8.24%) |
Jan 22, 2009 | 4.187 | 5.126 | 4.039 | 4.527 | 35,091,752 | +0.23(+5.23%) |
Jan 21, 2009 | 4.000 | 4.322 | 3.708 | 4.302 | 27,907,926 | +0.55(+14.75%) |
Jan 20, 2009 | 4.174 | 4.232 | 3.736 | 3.749 | 25,886,232 | -0.31(-7.61%) |
Jan 16, 2009 | 4.309 | 4.309 | 3.679 | 4.058 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.450 | 4.450 | 3.672 | 4.000 | 26,095,418 | -0.46(-10.25%) |
Jan 14, 2009 | 4.534 | 4.682 | 4.373 | 4.457 | 11,324,507 | -0.30(-6.35%) |
Jan 13, 2009 | 4.457 | 4.843 | 4.386 | 4.759 | 14,197,355 | +0.28(+6.17%) |
Jan 12, 2009 | 4.875 | 4.971 | 4.315 | 4.482 | 16,030,449 | -0.39(-8.05%) |
Jan 09, 2009 | 5.183 | 5.312 | 4.836 | 4.875 | 10,643,513 | -0.29(-5.60%) |
Jan 08, 2009 | 5.081 | 5.222 | 5.042 | 5.164 | 6,650,714 | +0.05(+1.01%) |
Jan 07, 2009 | 5.421 | 5.479 | 5.042 | 5.113 | 12,257,047 | -0.48(-8.52%) |
Jan 06, 2009 | 5.531 | 5.762 | 5.409 | 5.589 | 10,581,192 | +0.14(+2.48%) |
Jan 05, 2009 | 5.556 | 5.704 | 5.357 | 5.454 | 7,783,217 | -0.25(-4.40%) |
Jan 02, 2009 | 5.460 | 5.743 | 5.261 | 5.704 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.177 | 5.511 | 5.177 | 5.479 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.177 | 5.511 | 5.177 | 5.479 | 7,274,355 | +0.24(+4.67%) |
Dec 30, 2008 | 4.939 | 5.254 | 4.875 | 5.235 | 5,041,758 | +0.32(+6.54%) |
Dec 29, 2008 | 4.862 | 4.978 | 4.688 | 4.913 | 6,011,305 | -0.04(-0.78%) |
Dec 26, 2008 | 5.016 | 5.061 | 4.849 | 4.952 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.016 | 5.093 | 4.849 | 5.093 | 2,548,265 | +0.26(+5.32%) |
Dec 23, 2008 | 4.855 | 4.907 | 4.688 | 4.836 | 6,439,831 | +0.03(+0.67%) |
Dec 22, 2008 | 5.081 | 5.222 | 4.733 | 4.804 | 10,553,675 | -0.39(-7.43%) |
Dec 19, 2008 | 5.325 | 5.537 | 5.081 | 5.190 | 14,736,029 | -0.08(-1.59%) |
Dec 18, 2008 | 5.299 | 5.569 | 5.171 | 5.273 | 8,968,402 | -0.08(-1.56%) |
Dec 17, 2008 | 5.569 | 5.627 | 5.318 | 5.357 | 10,078,699 | -0.23(-4.03%) |
Dec 16, 2008 | 5.126 | 5.582 | 5.061 | 5.582 | 9,751,146 | +0.62(+12.44%) |
Dec 15, 2008 | 5.151 | 5.216 | 4.733 | 4.965 | 8,330,292 | -0.18(-3.50%) |
Dec 12, 2008 | 4.843 | 5.306 | 4.836 | 5.145 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.441 | 5.582 | 5.029 | 5.126 | 11,372,382 | -0.43(-7.75%) |
Dec 10, 2008 | 5.524 | 5.627 | 5.261 | 5.556 | 8,205,865 | +0.14(+2.61%) |
Dec 09, 2008 | 5.531 | 5.820 | 5.383 | 5.415 | 10,015,513 | -0.26(-4.64%) |
Dec 08, 2008 | 5.762 | 5.865 | 5.228 | 5.679 | 15,977,578 | +0.28(+5.24%) |
Dec 05, 2008 | 5.036 | 5.576 | 4.952 | 5.396 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.978 | 5.531 | 4.978 | 5.151 | 12,964,604 | -0.11(-2.08%) |
Dec 03, 2008 | 4.881 | 5.357 | 4.785 | 5.261 | 12,560,829 | +0.15(+2.89%) |
Dec 02, 2008 | 5.338 | 5.338 | 4.727 | 5.113 | 13,655,617 | +0.45(+9.66%) |