Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.314 | 2.770 | 2.174 | 2.399 | 0 | -0.36(-13.20%) |
Feb 26, 2009 | 2.904 | 3.135 | 2.532 | 2.763 | 54,349,952 | +0.13(+4.79%) |
Feb 25, 2009 | 2.244 | 2.876 | 1.985 | 2.637 | 55,380,212 | +0.33(+14.29%) |
Feb 24, 2009 | 1.866 | 2.378 | 1.781 | 2.307 | 40,308,768 | +0.42(+22.30%) |
Feb 23, 2009 | 2.174 | 2.209 | 1.852 | 1.887 | 23,713,612 | -0.11(-5.28%) |
Feb 20, 2009 | 1.711 | 2.118 | 1.648 | 1.992 | 33,962,832 | +0.14(+7.58%) |
Feb 19, 2009 | 2.104 | 2.202 | 1.845 | 1.852 | 16,192,340 | -0.25(-11.71%) |
Feb 18, 2009 | 2.286 | 2.385 | 2.055 | 2.097 | 24,309,680 | -0.07(-3.24%) |
Feb 17, 2009 | 2.090 | 2.265 | 2.090 | 2.167 | 29,951,806 | -0.20(-8.58%) |
Feb 13, 2009 | 2.455 | 2.581 | 2.349 | 2.371 | 18,632,414 | -0.13(-5.32%) |
Feb 12, 2009 | 2.364 | 2.532 | 2.258 | 2.504 | 30,453,334 | -0.08(-2.99%) |
Feb 11, 2009 | 2.476 | 2.658 | 2.378 | 2.581 | 37,995,388 | +0.31(+13.58%) |
Feb 10, 2009 | 3.261 | 3.275 | 2.223 | 2.272 | 67,237,072 | -0.98(-30.17%) |
Feb 09, 2009 | 3.296 | 3.535 | 3.044 | 3.254 | 46,895,816 | +0.31(+10.48%) |
Feb 06, 2009 | 2.125 | 3.191 | 2.111 | 2.946 | 67,832,968 | +0.96(+48.41%) |
Feb 05, 2009 | 1.753 | 2.244 | 1.648 | 1.985 | 41,232,672 | +0.23(+13.20%) |
Feb 04, 2009 | 1.859 | 1.957 | 1.669 | 1.753 | 22,315,834 | -0.08(-4.21%) |
Feb 03, 2009 | 2.195 | 2.216 | 1.767 | 1.831 | 30,655,162 | -0.22(-10.62%) |
Feb 02, 2009 | 2.385 | 2.420 | 1.873 | 2.048 | 38,547,632 | -0.38(-15.61%) |
Jan 30, 2009 | 2.854 | 2.953 | 2.385 | 2.427 | 0 | -0.48(-16.43%) |
Jan 29, 2009 | 3.149 | 3.149 | 2.847 | 2.904 | 21,595,002 | -0.29(-9.21%) |
Jan 28, 2009 | 3.156 | 3.317 | 3.023 | 3.198 | 29,386,658 | +0.34(+11.76%) |
Jan 27, 2009 | 3.163 | 3.261 | 2.812 | 2.861 | 18,777,488 | -0.01(-0.49%) |
Jan 26, 2009 | 3.444 | 3.444 | 2.805 | 2.876 | 18,150,996 | -0.39(-12.02%) |
Jan 23, 2009 | 2.840 | 3.331 | 2.805 | 3.268 | 22,207,178 | +0.29(+9.65%) |
Jan 22, 2009 | 3.416 | 3.472 | 2.904 | 2.981 | 26,141,938 | -0.49(-14.14%) |
Jan 21, 2009 | 3.359 | 3.521 | 3.121 | 3.472 | 32,378,284 | +0.25(+7.61%) |
Jan 20, 2009 | 3.928 | 4.068 | 3.226 | 3.226 | 40,030,944 | -1.03(-24.22%) |
Jan 16, 2009 | 4.454 | 4.559 | 4.075 | 4.257 | 23,786,830 | -0.02(-0.49%) |
Jan 15, 2009 | 4.811 | 4.811 | 4.187 | 4.278 | 24,962,520 | -0.53(-10.95%) |
Jan 14, 2009 | 4.853 | 4.980 | 4.727 | 4.804 | 17,278,892 | -0.25(-4.99%) |
Jan 13, 2009 | 4.867 | 5.092 | 4.699 | 5.057 | 19,546,552 | +0.13(+2.71%) |
Jan 12, 2009 | 5.057 | 5.148 | 4.839 | 4.923 | 17,411,554 | -0.11(-2.09%) |
Jan 09, 2009 | 5.527 | 5.541 | 4.980 | 5.029 | 15,859,783 | -0.43(-7.96%) |
Jan 08, 2009 | 5.506 | 5.604 | 5.428 | 5.463 | 12,920,137 | -0.08(-1.52%) |
Jan 07, 2009 | 5.996 | 5.996 | 5.470 | 5.548 | 16,095,915 | -0.65(-10.42%) |
Jan 06, 2009 | 6.214 | 6.242 | 5.961 | 6.193 | 11,087,761 | +0.08(+1.26%) |
Jan 05, 2009 | 5.947 | 6.361 | 5.891 | 6.116 | 17,126,798 | +0.08(+1.28%) |
Jan 02, 2009 | 5.695 | 6.081 | 5.604 | 6.039 | 0 | +0.46(+8.17%) |
Jan 01, 2009 | 5.499 | 5.618 | 5.260 | 5.583 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.499 | 5.618 | 5.260 | 5.583 | 13,817,470 | +0.05(+0.89%) |
Dec 30, 2008 | 5.611 | 5.695 | 5.421 | 5.534 | 9,591,468 | -0.04(-0.63%) |
Dec 29, 2008 | 5.779 | 5.821 | 5.499 | 5.569 | 8,073,418 | -0.21(-3.64%) |
Dec 26, 2008 | 5.842 | 5.884 | 5.667 | 5.779 | 4,162,827 | -0.01(-0.12%) |
Dec 24, 2008 | 5.709 | 5.842 | 5.653 | 5.786 | 3,277,642 | +0.09(+1.60%) |
Dec 23, 2008 | 5.793 | 5.961 | 5.583 | 5.695 | 11,567,263 | -0.06(-0.98%) |
Dec 22, 2008 | 5.688 | 5.877 | 5.660 | 5.751 | 15,192,311 | +0.09(+1.61%) |
Dec 19, 2008 | 6.046 | 6.312 | 5.625 | 5.660 | 15,992,864 | -0.20(-3.47%) |
Dec 18, 2008 | 6.228 | 6.319 | 5.821 | 5.863 | 11,614,722 | -0.29(-4.68%) |
Dec 17, 2008 | 6.025 | 6.263 | 5.856 | 6.151 | 13,581,655 | +0.05(+0.80%) |
Dec 16, 2008 | 5.919 | 6.123 | 5.821 | 6.102 | 16,820,270 | +0.31(+5.33%) |
Dec 15, 2008 | 6.221 | 6.221 | 5.646 | 5.793 | 8,905,470 | -0.42(-6.77%) |
Dec 12, 2008 | 5.618 | 6.256 | 5.611 | 6.214 | 11,550,771 | +0.39(+6.75%) |
Dec 11, 2008 | 6.270 | 6.375 | 5.786 | 5.821 | 12,465,226 | -0.47(-7.47%) |
Dec 10, 2008 | 6.487 | 6.593 | 6.109 | 6.291 | 10,970,738 | -0.10(-1.54%) |
Dec 09, 2008 | 6.824 | 6.999 | 6.312 | 6.389 | 15,421,990 | -0.61(-8.72%) |
Dec 08, 2008 | 6.873 | 7.084 | 6.614 | 6.999 | 14,604,994 | +0.29(+4.39%) |
Dec 05, 2008 | 6.621 | 6.873 | 6.284 | 6.705 | 21,774,230 | -0.11(-1.54%) |
Dec 04, 2008 | 6.698 | 7.357 | 6.621 | 6.810 | 17,609,220 | -0.16(-2.31%) |
Dec 03, 2008 | 6.508 | 7.013 | 6.088 | 6.971 | 15,068,951 | +0.48(+7.46%) |
Dec 02, 2008 | 6.207 | 6.558 | 5.870 | 6.487 | 14,251,947 | +0.55(+9.21%) |