Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.340 | 4.351 | 4.050 | 4.193 | 77,610,912 | -0.22(-5.07%) |
Feb 26, 2009 | 4.586 | 4.655 | 4.397 | 4.417 | 30,027,044 | -0.11(-2.39%) |
Feb 25, 2009 | 4.494 | 4.687 | 4.471 | 4.525 | 50,498,680 | -0.03(-0.68%) |
Feb 24, 2009 | 4.482 | 4.583 | 4.374 | 4.556 | 44,235,268 | +0.11(+2.43%) |
Feb 23, 2009 | 4.725 | 4.748 | 4.421 | 4.448 | 34,188,056 | -0.25(-5.34%) |
Feb 20, 2009 | 4.648 | 4.764 | 4.610 | 4.698 | 36,500,392 | +0.01(+0.16%) |
Feb 19, 2009 | 4.876 | 4.922 | 4.660 | 4.691 | 27,876,950 | -0.13(-2.64%) |
Feb 18, 2009 | 4.756 | 4.897 | 4.667 | 4.818 | 26,488,686 | +0.07(+1.38%) |
Feb 17, 2009 | 4.907 | 4.907 | 4.737 | 4.752 | 29,767,354 | -0.34(-6.60%) |
Feb 13, 2009 | 5.165 | 5.215 | 5.038 | 5.088 | 22,390,462 | -0.07(-1.42%) |
Feb 12, 2009 | 4.991 | 5.161 | 4.976 | 5.161 | 45,668,124 | +0.01(+0.22%) |
Feb 11, 2009 | 5.184 | 5.258 | 5.103 | 5.150 | 38,201,400 | +0.00(+0.00%) |
Feb 10, 2009 | 5.281 | 5.354 | 5.119 | 5.150 | 56,545,288 | -0.19(-3.61%) |
Feb 09, 2009 | 5.223 | 5.393 | 5.169 | 5.342 | 24,539,664 | +0.08(+1.61%) |
Feb 06, 2009 | 5.018 | 5.281 | 5.015 | 5.258 | 32,033,092 | +0.16(+3.18%) |
Feb 05, 2009 | 4.814 | 5.119 | 4.760 | 5.096 | 39,137,572 | +0.24(+4.84%) |
Feb 04, 2009 | 4.972 | 5.042 | 4.806 | 4.860 | 30,753,484 | -0.09(-1.87%) |
Feb 03, 2009 | 4.725 | 4.984 | 4.683 | 4.953 | 43,568,304 | +0.24(+4.99%) |
Feb 02, 2009 | 4.617 | 4.779 | 4.602 | 4.718 | 28,227,132 | +0.08(+1.75%) |
Jan 30, 2009 | 4.787 | 4.787 | 4.617 | 4.637 | 31,759,504 | -0.09(-1.88%) |
Jan 29, 2009 | 4.841 | 4.926 | 4.710 | 4.725 | 33,384,126 | -0.18(-3.70%) |
Jan 28, 2009 | 4.783 | 4.995 | 4.741 | 4.907 | 35,528,600 | +0.24(+5.21%) |
Jan 27, 2009 | 4.598 | 4.698 | 4.552 | 4.664 | 29,694,996 | +0.08(+1.85%) |
Jan 26, 2009 | 4.629 | 4.698 | 4.478 | 4.579 | 30,372,586 | -0.05(-1.08%) |
Jan 23, 2009 | 4.409 | 4.687 | 4.370 | 4.629 | 51,691,544 | +0.13(+2.83%) |
Jan 22, 2009 | 4.617 | 4.617 | 4.413 | 4.502 | 112,286,032 | -0.62(-12.12%) |
Jan 21, 2009 | 4.968 | 5.146 | 4.907 | 5.123 | 47,012,700 | +0.28(+5.82%) |
Jan 20, 2009 | 5.096 | 5.138 | 4.829 | 4.841 | 37,597,468 | -0.27(-5.35%) |
Jan 16, 2009 | 5.281 | 5.288 | 4.976 | 5.115 | 50,186,936 | -0.07(-1.34%) |
Jan 15, 2009 | 5.045 | 5.246 | 4.949 | 5.184 | 47,985,756 | +0.20(+4.02%) |
Jan 14, 2009 | 5.281 | 5.296 | 4.930 | 4.984 | 52,848,000 | -0.47(-8.56%) |
Jan 13, 2009 | 5.439 | 5.504 | 5.342 | 5.450 | 43,948,420 | +0.05(+0.86%) |
Jan 12, 2009 | 5.531 | 5.555 | 5.373 | 5.404 | 27,191,844 | -0.07(-1.27%) |
Jan 09, 2009 | 5.639 | 5.684 | 5.427 | 5.474 | 24,125,586 | -0.19(-3.27%) |
Jan 08, 2009 | 5.578 | 5.709 | 5.508 | 5.659 | 26,674,698 | +0.03(+0.55%) |
Jan 07, 2009 | 5.609 | 5.693 | 5.543 | 5.628 | 25,190,428 | -0.23(-3.89%) |
Jan 06, 2009 | 5.701 | 5.971 | 5.686 | 5.855 | 33,419,184 | +0.16(+2.78%) |
Jan 05, 2009 | 5.643 | 5.736 | 5.497 | 5.697 | 26,956,486 | +0.04(+0.75%) |
Jan 02, 2009 | 5.412 | 5.678 | 5.327 | 5.655 | 23,388,090 | +0.27(+5.01%) |
Dec 31, 2008 | 5.300 | 5.493 | 5.231 | 5.385 | 26,860,818 | +0.00(+0.00%) |
Dec 30, 2008 | 5.200 | 5.385 | 5.157 | 5.385 | 24,570,846 | +0.22(+4.18%) |
Dec 29, 2008 | 5.269 | 5.308 | 5.057 | 5.169 | 19,089,648 | -0.08(-1.47%) |
Dec 26, 2008 | 5.285 | 5.389 | 5.219 | 5.246 | 8,923,997 | -0.02(-0.37%) |
Dec 24, 2008 | 5.258 | 5.308 | 5.227 | 5.265 | 6,868,085 | +0.01(+0.22%) |
Dec 23, 2008 | 5.528 | 5.528 | 5.142 | 5.254 | 41,016,812 | -0.19(-3.40%) |
Dec 22, 2008 | 5.585 | 5.620 | 5.304 | 5.439 | 28,562,858 | -0.14(-2.42%) |
Dec 19, 2008 | 5.558 | 5.678 | 5.504 | 5.574 | 47,957,148 | -0.06(-1.10%) |
Dec 18, 2008 | 5.852 | 5.871 | 5.508 | 5.636 | 37,175,960 | -0.16(-2.73%) |
Dec 17, 2008 | 5.790 | 5.971 | 5.740 | 5.794 | 40,824,052 | -0.06(-0.99%) |
Dec 16, 2008 | 5.416 | 5.898 | 5.416 | 5.852 | 63,457,324 | +0.49(+9.06%) |
Dec 15, 2008 | 5.481 | 5.539 | 5.308 | 5.366 | 36,500,220 | -0.14(-2.52%) |
Dec 12, 2008 | 5.246 | 5.558 | 5.165 | 5.504 | 43,493,044 | +0.19(+3.48%) |
Dec 11, 2008 | 5.292 | 5.474 | 5.196 | 5.319 | 39,650,828 | +0.00(+0.00%) |
Dec 10, 2008 | 5.423 | 5.489 | 5.103 | 5.319 | 47,285,064 | -0.15(-2.75%) |
Dec 09, 2008 | 5.470 | 5.647 | 5.362 | 5.470 | 44,324,200 | -0.03(-0.56%) |
Dec 08, 2008 | 5.420 | 5.601 | 5.369 | 5.501 | 44,616,192 | +0.12(+2.15%) |
Dec 05, 2008 | 5.072 | 5.393 | 4.930 | 5.385 | 53,312,812 | +0.22(+4.18%) |
Dec 04, 2008 | 5.169 | 5.339 | 5.022 | 5.169 | 52,564,760 | -0.09(-1.69%) |
Dec 03, 2008 | 5.076 | 5.366 | 4.957 | 5.258 | 56,308,428 | +0.14(+2.79%) |
Dec 02, 2008 | 4.830 | 5.134 | 4.830 | 5.115 | 61,406,188 | +0.40(+8.42%) |