Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.834 | 4.911 | 4.770 | 4.821 | 0 | -0.09(-1.82%) |
Feb 26, 2009 | 4.898 | 5.141 | 4.866 | 4.911 | 38,650,876 | +0.03(+0.66%) |
Feb 25, 2009 | 4.764 | 4.988 | 4.764 | 4.879 | 57,545,636 | -0.01(-0.13%) |
Feb 24, 2009 | 4.732 | 4.930 | 4.636 | 4.885 | 38,319,220 | +0.19(+4.09%) |
Feb 23, 2009 | 4.898 | 4.981 | 4.681 | 4.694 | 30,160,740 | -0.10(-2.13%) |
Feb 20, 2009 | 4.828 | 4.853 | 4.642 | 4.796 | 31,116,494 | -0.08(-1.70%) |
Feb 19, 2009 | 5.148 | 5.211 | 4.860 | 4.879 | 30,617,268 | -0.22(-4.27%) |
Feb 18, 2009 | 5.064 | 5.116 | 4.937 | 5.096 | 28,809,730 | +0.16(+3.24%) |
Feb 17, 2009 | 5.173 | 5.173 | 4.885 | 4.937 | 31,772,752 | -0.36(-6.88%) |
Feb 13, 2009 | 5.307 | 5.391 | 5.275 | 5.301 | 17,759,524 | -0.06(-1.19%) |
Feb 12, 2009 | 5.179 | 5.371 | 5.141 | 5.365 | 34,657,012 | +0.05(+0.96%) |
Feb 11, 2009 | 5.307 | 5.422 | 5.256 | 5.314 | 32,267,340 | +0.12(+2.34%) |
Feb 10, 2009 | 5.339 | 5.435 | 5.128 | 5.192 | 33,959,844 | -0.24(-4.36%) |
Feb 09, 2009 | 5.550 | 5.550 | 5.333 | 5.429 | 34,326,480 | -0.13(-2.30%) |
Feb 06, 2009 | 5.243 | 5.653 | 5.186 | 5.557 | 65,315,068 | +0.37(+7.15%) |
Feb 05, 2009 | 4.956 | 5.237 | 4.885 | 5.186 | 42,572,508 | +0.12(+2.27%) |
Feb 04, 2009 | 4.898 | 5.148 | 4.860 | 5.071 | 50,723,960 | +0.08(+1.67%) |
Feb 03, 2009 | 4.777 | 5.013 | 4.777 | 4.988 | 38,709,256 | +0.19(+3.86%) |
Feb 02, 2009 | 4.796 | 4.841 | 4.668 | 4.802 | 27,745,526 | -0.02(-0.40%) |
Jan 30, 2009 | 4.898 | 5.020 | 4.821 | 4.821 | 0 | -0.09(-1.82%) |
Jan 29, 2009 | 5.128 | 5.128 | 4.885 | 4.911 | 31,104,146 | -0.28(-5.42%) |
Jan 28, 2009 | 5.116 | 5.243 | 5.103 | 5.192 | 41,004,432 | +0.14(+2.78%) |
Jan 27, 2009 | 4.873 | 5.116 | 4.866 | 5.052 | 31,839,440 | +0.16(+3.27%) |
Jan 26, 2009 | 5.032 | 5.032 | 4.636 | 4.892 | 26,189,996 | -0.04(-0.91%) |
Jan 23, 2009 | 4.617 | 5.045 | 4.578 | 4.937 | 44,731,880 | +0.17(+3.62%) |
Jan 22, 2009 | 4.323 | 4.937 | 4.284 | 4.764 | 85,574,152 | +0.19(+4.20%) |
Jan 21, 2009 | 4.527 | 4.610 | 4.406 | 4.572 | 36,578,772 | +0.10(+2.29%) |
Jan 20, 2009 | 4.534 | 4.604 | 4.463 | 4.470 | 25,213,016 | -0.29(-6.17%) |
Jan 16, 2009 | 4.802 | 4.905 | 4.662 | 4.764 | 23,029,098 | +0.05(+1.09%) |
Jan 15, 2009 | 4.687 | 4.809 | 4.534 | 4.713 | 41,349,148 | +0.00(+0.00%) |
Jan 14, 2009 | 4.802 | 4.812 | 4.655 | 4.713 | 15,503,631 | -0.19(-3.91%) |
Jan 13, 2009 | 4.853 | 5.000 | 4.777 | 4.905 | 24,718,152 | +0.21(+4.50%) |
Jan 12, 2009 | 4.687 | 4.943 | 4.642 | 4.694 | 34,674,176 | -0.10(-2.00%) |
Jan 09, 2009 | 4.757 | 4.860 | 4.630 | 4.789 | 28,084,176 | -0.03(-0.66%) |
Jan 08, 2009 | 4.796 | 4.847 | 4.681 | 4.821 | 25,631,984 | -0.11(-2.21%) |
Jan 07, 2009 | 5.064 | 5.096 | 4.889 | 4.930 | 33,839,396 | -0.44(-8.21%) |
Jan 06, 2009 | 5.167 | 5.416 | 5.084 | 5.371 | 26,646,598 | +0.22(+4.22%) |
Jan 05, 2009 | 5.167 | 5.301 | 5.071 | 5.154 | 21,014,536 | -0.10(-1.95%) |
Jan 02, 2009 | 4.968 | 5.301 | 4.968 | 5.256 | 0 | +0.20(+4.05%) |
Jan 01, 2009 | 4.975 | 5.160 | 4.962 | 5.052 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.975 | 5.160 | 4.962 | 5.052 | 6,989,613 | -0.03(-0.63%) |
Dec 30, 2008 | 4.905 | 5.116 | 4.905 | 5.084 | 9,065,645 | +0.18(+3.65%) |
Dec 29, 2008 | 4.905 | 4.914 | 4.815 | 4.905 | 9,240,567 | +0.07(+1.46%) |
Dec 26, 2008 | 4.706 | 4.860 | 4.706 | 4.834 | 3,962,293 | +0.04(+0.80%) |
Dec 24, 2008 | 4.796 | 4.885 | 4.764 | 4.796 | 4,534,545 | -0.02(-0.40%) |
Dec 23, 2008 | 4.841 | 4.917 | 4.713 | 4.815 | 20,018,478 | +0.00(+0.00%) |
Dec 22, 2008 | 4.937 | 4.991 | 4.796 | 4.815 | 18,755,842 | -0.17(-3.34%) |
Dec 19, 2008 | 5.026 | 5.135 | 4.924 | 4.981 | 17,476,436 | -0.04(-0.89%) |
Dec 18, 2008 | 5.339 | 5.339 | 4.914 | 5.026 | 18,287,030 | -0.21(-4.03%) |
Dec 17, 2008 | 5.186 | 5.301 | 5.154 | 5.237 | 28,328,218 | -0.13(-2.38%) |
Dec 16, 2008 | 4.783 | 5.384 | 4.732 | 5.365 | 38,529,576 | +0.46(+9.39%) |
Dec 15, 2008 | 4.943 | 4.956 | 4.738 | 4.905 | 21,983,152 | -0.04(-0.90%) |
Dec 12, 2008 | 4.572 | 4.988 | 4.431 | 4.949 | 35,653,020 | +0.28(+6.03%) |
Dec 11, 2008 | 4.847 | 4.898 | 4.617 | 4.668 | 22,384,398 | -0.13(-2.67%) |
Dec 10, 2008 | 4.738 | 4.841 | 4.642 | 4.796 | 26,291,430 | +0.24(+5.19%) |
Dec 09, 2008 | 4.412 | 4.770 | 4.303 | 4.559 | 31,053,996 | +0.12(+2.74%) |
Dec 08, 2008 | 4.387 | 4.540 | 4.316 | 4.438 | 27,353,526 | +0.14(+3.27%) |
Dec 05, 2008 | 4.016 | 4.310 | 4.016 | 4.297 | 0 | +0.19(+4.67%) |
Dec 04, 2008 | 4.086 | 4.188 | 4.022 | 4.105 | 22,951,998 | -0.08(-1.84%) |
Dec 03, 2008 | 4.016 | 4.227 | 3.856 | 4.182 | 25,652,456 | +0.13(+3.15%) |
Dec 02, 2008 | 4.214 | 4.265 | 3.945 | 4.054 | 25,838,346 | -0.15(-3.50%) |