Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.865 | 5.171 | 4.571 | 4.577 | 0 | -0.74(-13.99%) |
Feb 26, 2009 | 5.191 | 5.478 | 5.060 | 5.322 | 31,729,820 | +0.26(+5.16%) |
Feb 25, 2009 | 4.525 | 5.322 | 4.420 | 5.060 | 45,051,372 | +0.36(+7.64%) |
Feb 24, 2009 | 4.068 | 4.747 | 3.852 | 4.701 | 26,389,294 | +0.69(+17.26%) |
Feb 23, 2009 | 4.055 | 4.120 | 3.689 | 4.009 | 26,913,140 | +0.05(+1.15%) |
Feb 20, 2009 | 3.310 | 4.107 | 3.154 | 3.963 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.114 | 4.166 | 3.487 | 3.500 | 19,516,834 | -0.54(-13.27%) |
Feb 18, 2009 | 4.172 | 4.172 | 3.754 | 4.035 | 15,581,791 | +0.07(+1.81%) |
Feb 17, 2009 | 4.296 | 4.381 | 3.963 | 3.963 | 19,256,276 | -0.64(-13.90%) |
Feb 13, 2009 | 4.740 | 5.034 | 4.505 | 4.603 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.440 | 4.871 | 4.440 | 4.845 | 20,171,832 | +0.18(+3.78%) |
Feb 11, 2009 | 4.486 | 4.793 | 4.199 | 4.669 | 29,447,854 | +0.34(+7.84%) |
Feb 10, 2009 | 5.687 | 5.896 | 4.289 | 4.329 | 35,607,576 | -1.57(-26.58%) |
Feb 09, 2009 | 5.589 | 6.079 | 5.511 | 5.896 | 19,846,410 | +0.37(+6.61%) |
Feb 06, 2009 | 4.825 | 5.707 | 4.819 | 5.531 | 0 | +0.78(+16.51%) |
Feb 05, 2009 | 4.558 | 4.930 | 4.081 | 4.747 | 22,935,856 | +0.22(+4.91%) |
Feb 04, 2009 | 4.453 | 4.643 | 4.303 | 4.525 | 19,260,536 | +0.13(+2.97%) |
Feb 03, 2009 | 4.721 | 4.727 | 4.238 | 4.394 | 17,443,402 | -0.25(-5.48%) |
Feb 02, 2009 | 4.597 | 4.747 | 4.453 | 4.649 | 13,095,672 | -0.10(-2.20%) |
Jan 30, 2009 | 4.995 | 5.322 | 4.688 | 4.754 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.544 | 5.596 | 5.060 | 5.106 | 16,009,467 | -0.59(-10.42%) |
Jan 28, 2009 | 5.589 | 5.795 | 5.387 | 5.700 | 23,901,002 | +0.56(+10.93%) |
Jan 27, 2009 | 5.041 | 5.217 | 4.832 | 5.139 | 14,757,174 | +0.24(+4.93%) |
Jan 26, 2009 | 4.982 | 5.224 | 4.708 | 4.897 | 16,282,685 | -0.08(-1.57%) |
Jan 23, 2009 | 4.440 | 5.021 | 4.244 | 4.976 | 20,442,040 | +0.38(+8.24%) |
Jan 22, 2009 | 4.251 | 5.204 | 4.101 | 4.597 | 34,562,452 | +0.23(+5.23%) |
Jan 21, 2009 | 4.061 | 4.388 | 3.764 | 4.368 | 27,486,982 | +0.56(+14.75%) |
Jan 20, 2009 | 4.238 | 4.296 | 3.794 | 3.807 | 25,495,782 | -0.31(-7.61%) |
Jan 16, 2009 | 4.375 | 4.375 | 3.735 | 4.120 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.518 | 4.518 | 3.728 | 4.061 | 25,701,812 | -0.46(-10.25%) |
Jan 14, 2009 | 4.603 | 4.754 | 4.440 | 4.525 | 11,153,696 | -0.31(-6.35%) |
Jan 13, 2009 | 4.525 | 4.917 | 4.453 | 4.832 | 13,983,212 | +0.28(+6.17%) |
Jan 12, 2009 | 4.949 | 5.047 | 4.381 | 4.551 | 15,788,657 | -0.40(-8.05%) |
Jan 09, 2009 | 5.263 | 5.393 | 4.910 | 4.949 | 10,482,973 | -0.29(-5.60%) |
Jan 08, 2009 | 5.158 | 5.302 | 5.119 | 5.243 | 6,550,400 | +0.05(+1.01%) |
Jan 07, 2009 | 5.504 | 5.563 | 5.119 | 5.191 | 12,072,170 | -0.48(-8.52%) |
Jan 06, 2009 | 5.615 | 5.850 | 5.491 | 5.674 | 10,421,592 | +0.14(+2.48%) |
Jan 05, 2009 | 5.642 | 5.792 | 5.439 | 5.537 | 7,665,821 | -0.25(-4.40%) |
Jan 02, 2009 | 5.544 | 5.831 | 5.341 | 5.792 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.256 | 5.596 | 5.256 | 5.563 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.256 | 5.596 | 5.256 | 5.563 | 7,164,634 | +0.25(+4.67%) |
Dec 30, 2008 | 5.015 | 5.335 | 4.949 | 5.315 | 4,965,711 | +0.33(+6.54%) |
Dec 29, 2008 | 4.936 | 5.054 | 4.760 | 4.989 | 5,920,634 | -0.04(-0.78%) |
Dec 26, 2008 | 5.093 | 5.139 | 4.923 | 5.028 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.093 | 5.171 | 4.923 | 5.171 | 2,509,829 | +0.26(+5.32%) |
Dec 23, 2008 | 4.930 | 4.982 | 4.760 | 4.910 | 6,342,697 | +0.03(+0.67%) |
Dec 22, 2008 | 5.158 | 5.302 | 4.806 | 4.878 | 10,394,491 | -0.39(-7.43%) |
Dec 19, 2008 | 5.406 | 5.622 | 5.158 | 5.269 | 14,513,761 | -0.08(-1.59%) |
Dec 18, 2008 | 5.380 | 5.655 | 5.250 | 5.354 | 8,833,129 | -0.08(-1.56%) |
Dec 17, 2008 | 5.655 | 5.713 | 5.400 | 5.439 | 9,926,679 | -0.23(-4.03%) |
Dec 16, 2008 | 5.204 | 5.668 | 5.139 | 5.668 | 9,604,067 | +0.63(+12.44%) |
Dec 15, 2008 | 5.230 | 5.295 | 4.806 | 5.041 | 8,204,644 | -0.18(-3.50%) |
Dec 12, 2008 | 4.917 | 5.387 | 4.910 | 5.224 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.524 | 5.668 | 5.106 | 5.204 | 11,200,849 | -0.44(-7.75%) |
Dec 10, 2008 | 5.609 | 5.713 | 5.341 | 5.642 | 8,082,093 | +0.14(+2.61%) |
Dec 09, 2008 | 5.615 | 5.909 | 5.465 | 5.498 | 9,864,446 | -0.27(-4.64%) |
Dec 08, 2008 | 5.850 | 5.955 | 5.309 | 5.766 | 15,736,583 | +0.29(+5.24%) |
Dec 05, 2008 | 5.113 | 5.661 | 5.028 | 5.478 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.054 | 5.615 | 5.054 | 5.230 | 12,769,055 | -0.11(-2.08%) |
Dec 03, 2008 | 4.956 | 5.439 | 4.858 | 5.341 | 12,371,370 | +0.15(+2.89%) |
Dec 02, 2008 | 5.420 | 5.420 | 4.799 | 5.191 | 13,449,645 | +0.46(+9.66%) |