Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.989 | 5.405 | 4.925 | 5.315 | 0 | +0.24(+4.79%) |
Feb 26, 2009 | 5.258 | 5.309 | 5.060 | 5.072 | 2,849,774 | -0.11(-2.10%) |
Feb 25, 2009 | 5.194 | 5.347 | 5.034 | 5.181 | 6,512,435 | -0.03(-0.61%) |
Feb 24, 2009 | 4.772 | 5.264 | 4.759 | 5.213 | 6,619,566 | +0.47(+9.99%) |
Feb 23, 2009 | 4.797 | 4.900 | 4.657 | 4.740 | 4,924,005 | +0.06(+1.23%) |
Feb 20, 2009 | 4.676 | 4.746 | 4.535 | 4.682 | 5,127,340 | -0.02(-0.41%) |
Feb 19, 2009 | 4.759 | 4.880 | 4.682 | 4.701 | 3,557,407 | -0.08(-1.61%) |
Feb 18, 2009 | 4.874 | 5.098 | 4.714 | 4.778 | 5,854,652 | -0.06(-1.19%) |
Feb 17, 2009 | 4.733 | 4.925 | 4.541 | 4.836 | 7,490,323 | +0.01(+0.27%) |
Feb 13, 2009 | 4.906 | 5.060 | 4.816 | 4.823 | 2,719,095 | -0.10(-1.95%) |
Feb 12, 2009 | 4.951 | 4.951 | 4.733 | 4.919 | 3,333,753 | -0.04(-0.77%) |
Feb 11, 2009 | 4.976 | 5.117 | 4.868 | 4.957 | 2,636,909 | +0.02(+0.39%) |
Feb 10, 2009 | 5.155 | 5.245 | 4.874 | 4.938 | 3,673,449 | -0.28(-5.28%) |
Feb 09, 2009 | 5.392 | 5.392 | 5.175 | 5.213 | 1,693,664 | -0.08(-1.57%) |
Feb 06, 2009 | 5.053 | 5.379 | 5.028 | 5.296 | 3,110,973 | +0.24(+4.81%) |
Feb 05, 2009 | 4.765 | 5.079 | 4.733 | 5.053 | 3,663,989 | +0.29(+6.04%) |
Feb 04, 2009 | 4.912 | 4.944 | 4.733 | 4.765 | 2,423,767 | -0.12(-2.49%) |
Feb 03, 2009 | 4.689 | 4.938 | 4.535 | 4.887 | 2,422,143 | +0.23(+4.95%) |
Feb 02, 2009 | 4.637 | 4.772 | 4.567 | 4.657 | 2,644,978 | -0.05(-1.09%) |
Jan 30, 2009 | 4.912 | 4.957 | 4.650 | 4.708 | 0 | -0.17(-3.41%) |
Jan 29, 2009 | 5.136 | 5.149 | 4.842 | 4.874 | 2,201,642 | -0.29(-5.69%) |
Jan 28, 2009 | 5.047 | 5.251 | 4.989 | 5.168 | 2,401,736 | +0.19(+3.86%) |
Jan 27, 2009 | 4.957 | 5.104 | 4.906 | 4.976 | 3,091,401 | +0.06(+1.17%) |
Jan 26, 2009 | 4.829 | 5.008 | 4.772 | 4.919 | 1,987,761 | +0.11(+2.26%) |
Jan 23, 2009 | 4.669 | 4.880 | 4.637 | 4.810 | 2,851,008 | +0.02(+0.40%) |
Jan 22, 2009 | 4.740 | 4.925 | 4.637 | 4.791 | 3,632,105 | -0.05(-1.06%) |
Jan 21, 2009 | 4.727 | 4.868 | 4.593 | 4.842 | 4,372,852 | +0.18(+3.84%) |
Jan 20, 2009 | 4.932 | 4.983 | 4.573 | 4.663 | 3,938,387 | -0.29(-5.81%) |
Jan 16, 2009 | 4.829 | 5.008 | 4.772 | 4.951 | 4,548,654 | +0.15(+3.06%) |
Jan 15, 2009 | 4.701 | 4.957 | 4.541 | 4.804 | 4,572,038 | -0.01(-0.13%) |
Jan 14, 2009 | 5.002 | 5.002 | 4.708 | 4.810 | 5,347,984 | -0.20(-3.96%) |
Jan 13, 2009 | 4.895 | 5.040 | 4.770 | 5.008 | 3,413,521 | +0.13(+2.70%) |
Jan 12, 2009 | 4.870 | 5.096 | 4.776 | 4.877 | 4,403,842 | -0.11(-2.26%) |
Jan 09, 2009 | 5.077 | 5.310 | 4.971 | 4.990 | 4,331,117 | -0.19(-3.75%) |
Jan 08, 2009 | 5.322 | 5.328 | 4.990 | 5.184 | 3,636,048 | -0.14(-2.59%) |
Jan 07, 2009 | 5.140 | 5.347 | 4.964 | 5.322 | 5,617,676 | +0.12(+2.29%) |
Jan 06, 2009 | 5.203 | 5.529 | 5.159 | 5.203 | 7,094,511 | +0.05(+0.97%) |
Jan 05, 2009 | 5.071 | 5.247 | 4.952 | 5.153 | 3,568,595 | +0.03(+0.49%) |
Jan 02, 2009 | 4.663 | 5.172 | 4.613 | 5.128 | 0 | +0.52(+11.31%) |
Jan 01, 2009 | 4.663 | 4.820 | 4.607 | 4.607 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.663 | 4.820 | 4.607 | 4.607 | 5,652,175 | -0.14(-3.04%) |
Dec 30, 2008 | 4.701 | 4.764 | 4.588 | 4.751 | 3,346,944 | +0.11(+2.44%) |
Dec 29, 2008 | 4.845 | 4.845 | 4.582 | 4.638 | 4,953,947 | -0.20(-4.15%) |
Dec 26, 2008 | 4.713 | 4.858 | 4.644 | 4.839 | 1,304,791 | +0.15(+3.21%) |
Dec 24, 2008 | 4.682 | 4.732 | 4.644 | 4.688 | 865,760 | +0.02(+0.40%) |
Dec 23, 2008 | 4.789 | 4.789 | 4.538 | 4.669 | 2,741,524 | +0.01(+0.27%) |
Dec 22, 2008 | 4.902 | 4.946 | 4.582 | 4.657 | 4,215,529 | -0.24(-4.87%) |
Dec 19, 2008 | 5.397 | 5.397 | 4.814 | 4.895 | 6,000,367 | -0.11(-2.13%) |
Dec 18, 2008 | 5.077 | 5.172 | 4.895 | 5.002 | 5,874,437 | -0.03(-0.62%) |
Dec 17, 2008 | 4.632 | 5.146 | 4.531 | 5.033 | 5,321,009 | +0.33(+7.08%) |
Dec 16, 2008 | 4.550 | 4.732 | 4.456 | 4.701 | 4,062,697 | +0.29(+6.70%) |
Dec 15, 2008 | 4.651 | 4.657 | 4.299 | 4.406 | 3,870,635 | -0.13(-2.90%) |
Dec 12, 2008 | 4.243 | 4.569 | 4.036 | 4.538 | 5,268,318 | +0.29(+6.79%) |
Dec 11, 2008 | 4.236 | 4.550 | 4.130 | 4.249 | 4,971,954 | -0.04(-0.88%) |
Dec 10, 2008 | 4.531 | 4.575 | 4.161 | 4.287 | 8,033,035 | -0.22(-4.87%) |
Dec 09, 2008 | 4.745 | 4.908 | 4.481 | 4.506 | 6,250,782 | -0.35(-7.24%) |
Dec 08, 2008 | 4.939 | 5.015 | 4.726 | 4.858 | 4,756,914 | +0.01(+0.26%) |
Dec 05, 2008 | 4.205 | 4.864 | 4.080 | 4.845 | 4,950,971 | +0.58(+13.70%) |
Dec 04, 2008 | 4.287 | 4.644 | 4.105 | 4.262 | 5,016,283 | -0.08(-1.74%) |
Dec 03, 2008 | 4.042 | 4.393 | 3.866 | 4.337 | 7,574,661 | +0.36(+9.16%) |
Dec 02, 2008 | 3.866 | 3.979 | 3.697 | 3.973 | 4,884,870 | +0.16(+4.28%) |