Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.264 | 4.476 | 4.191 | 4.359 | 0 | +0.05(+1.27%) |
Feb 26, 2009 | 4.345 | 4.486 | 4.300 | 4.304 | 4,844,147 | +0.02(+0.47%) |
Feb 25, 2009 | 4.209 | 4.320 | 4.090 | 4.284 | 5,525,164 | +0.09(+2.17%) |
Feb 24, 2009 | 4.038 | 4.223 | 3.892 | 4.193 | 8,350,375 | +0.14(+3.39%) |
Feb 23, 2009 | 4.347 | 4.379 | 4.019 | 4.056 | 8,709,648 | -0.27(-6.30%) |
Feb 20, 2009 | 4.405 | 4.425 | 4.242 | 4.329 | 0 | -0.13(-2.86%) |
Feb 19, 2009 | 4.510 | 4.595 | 4.429 | 4.456 | 4,125,096 | -0.06(-1.30%) |
Feb 18, 2009 | 4.555 | 4.581 | 4.476 | 4.514 | 3,881,234 | -0.04(-0.89%) |
Feb 17, 2009 | 4.684 | 4.684 | 4.526 | 4.555 | 5,374,542 | -0.14(-2.93%) |
Feb 13, 2009 | 4.654 | 4.759 | 4.646 | 4.692 | 4,864,515 | +0.02(+0.48%) |
Feb 12, 2009 | 4.545 | 4.682 | 4.545 | 4.670 | 4,298,982 | +0.10(+2.12%) |
Feb 11, 2009 | 4.526 | 4.593 | 4.494 | 4.573 | 3,580,823 | +0.04(+0.98%) |
Feb 10, 2009 | 4.660 | 4.660 | 4.494 | 4.528 | 5,721,977 | -0.10(-2.10%) |
Feb 09, 2009 | 4.615 | 4.676 | 4.591 | 4.625 | 4,630,718 | +0.01(+0.31%) |
Feb 06, 2009 | 4.597 | 4.633 | 4.545 | 4.611 | 6,100,900 | +0.02(+0.48%) |
Feb 05, 2009 | 4.619 | 4.646 | 4.535 | 4.589 | 4,461,432 | -0.05(-1.17%) |
Feb 04, 2009 | 4.631 | 4.694 | 4.599 | 4.644 | 7,112,410 | +0.07(+1.55%) |
Feb 03, 2009 | 4.411 | 4.597 | 4.411 | 4.573 | 8,437,660 | +0.17(+3.81%) |
Feb 02, 2009 | 4.545 | 4.545 | 4.381 | 4.405 | 5,641,451 | -0.03(-0.68%) |
Jan 30, 2009 | 4.516 | 4.518 | 4.393 | 4.436 | 0 | -0.01(-0.32%) |
Jan 29, 2009 | 4.526 | 4.526 | 4.444 | 4.450 | 4,027,791 | -0.08(-1.70%) |
Jan 28, 2009 | 4.633 | 4.646 | 4.500 | 4.526 | 6,467,663 | -0.12(-2.65%) |
Jan 27, 2009 | 4.658 | 4.668 | 4.549 | 4.650 | 10,446,129 | +0.04(+0.92%) |
Jan 26, 2009 | 4.543 | 4.623 | 4.494 | 4.607 | 11,111,848 | +0.12(+2.56%) |
Jan 23, 2009 | 4.423 | 4.522 | 4.383 | 4.492 | 8,316,407 | +0.04(+0.86%) |
Jan 22, 2009 | 4.391 | 4.520 | 4.371 | 4.454 | 8,556,378 | -0.02(-0.45%) |
Jan 21, 2009 | 4.331 | 4.482 | 4.306 | 4.474 | 6,395,583 | +0.21(+5.03%) |
Jan 20, 2009 | 4.444 | 4.464 | 4.252 | 4.260 | 6,662,610 | -0.18(-4.14%) |
Jan 16, 2009 | 4.442 | 4.454 | 4.322 | 4.444 | 7,216,770 | +0.12(+2.71%) |
Jan 15, 2009 | 4.389 | 4.393 | 4.149 | 4.326 | 9,341,171 | -0.04(-0.88%) |
Jan 14, 2009 | 4.452 | 4.452 | 4.316 | 4.365 | 8,361,866 | -0.11(-2.39%) |
Jan 13, 2009 | 4.347 | 4.490 | 4.343 | 4.472 | 7,907,303 | +0.08(+1.79%) |
Jan 12, 2009 | 4.425 | 4.464 | 4.393 | 4.393 | 9,211,016 | -0.06(-1.36%) |
Jan 09, 2009 | 4.504 | 4.504 | 4.434 | 4.454 | 12,668,775 | -0.02(-0.54%) |
Jan 08, 2009 | 4.399 | 4.484 | 4.383 | 4.478 | 13,283,237 | +0.09(+2.07%) |
Jan 07, 2009 | 4.458 | 4.460 | 4.377 | 4.387 | 42,122,260 | -0.20(-4.28%) |
Jan 06, 2009 | 4.833 | 4.888 | 4.575 | 4.583 | 12,031,524 | -0.14(-2.99%) |
Jan 05, 2009 | 4.535 | 4.811 | 4.535 | 4.724 | 6,798,409 | +0.19(+4.19%) |
Jan 02, 2009 | 4.256 | 4.557 | 4.191 | 4.535 | 0 | +0.35(+8.30%) |
Jan 01, 2009 | 4.040 | 4.236 | 4.028 | 4.187 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.040 | 4.236 | 4.028 | 4.187 | 6,515,554 | +0.15(+3.65%) |
Dec 30, 2008 | 4.024 | 4.074 | 3.969 | 4.040 | 6,439,329 | +0.00(+0.05%) |
Dec 29, 2008 | 4.070 | 4.118 | 3.997 | 4.038 | 5,458,842 | -0.03(-0.74%) |
Dec 26, 2008 | 4.005 | 4.094 | 3.991 | 4.068 | 4,874,674 | +0.04(+0.95%) |
Dec 24, 2008 | 4.177 | 4.177 | 3.993 | 4.030 | 3,427,919 | -0.06(-1.48%) |
Dec 23, 2008 | 4.193 | 4.250 | 4.066 | 4.090 | 6,119,530 | -0.11(-2.60%) |
Dec 22, 2008 | 4.324 | 4.391 | 4.145 | 4.199 | 4,254,899 | -0.13(-2.90%) |
Dec 19, 2008 | 4.355 | 4.397 | 4.242 | 4.324 | 5,665,265 | +0.01(+0.28%) |
Dec 18, 2008 | 4.436 | 4.464 | 4.205 | 4.312 | 6,383,478 | -0.06(-1.29%) |
Dec 17, 2008 | 4.343 | 4.432 | 4.215 | 4.369 | 6,582,039 | +0.04(+0.93%) |
Dec 16, 2008 | 4.288 | 4.343 | 4.141 | 4.329 | 5,774,358 | +0.14(+3.23%) |
Dec 15, 2008 | 4.272 | 4.421 | 4.072 | 4.193 | 8,283,548 | +0.01(+0.24%) |
Dec 12, 2008 | 4.205 | 4.305 | 4.086 | 4.183 | 5,154,187 | -0.08(-1.89%) |
Dec 11, 2008 | 4.379 | 4.480 | 4.181 | 4.264 | 5,828,219 | -0.09(-2.04%) |
Dec 10, 2008 | 4.308 | 4.474 | 4.193 | 4.353 | 5,732,543 | +0.16(+3.71%) |
Dec 09, 2008 | 4.256 | 4.468 | 4.161 | 4.197 | 6,333,400 | -0.06(-1.38%) |
Dec 08, 2008 | 4.191 | 4.278 | 4.042 | 4.256 | 6,598,853 | +0.25(+6.31%) |
Dec 05, 2008 | 3.937 | 4.021 | 3.674 | 4.003 | 8,104,686 | +0.07(+1.69%) |
Dec 04, 2008 | 3.927 | 4.102 | 3.868 | 3.937 | 5,147,197 | -0.16(-3.90%) |
Dec 03, 2008 | 3.983 | 4.149 | 3.914 | 4.096 | 6,099,098 | +0.02(+0.60%) |
Dec 02, 2008 | 4.191 | 4.343 | 3.981 | 4.072 | 4,588,818 | -0.07(-1.80%) |