Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.201 | 5.634 | 5.134 | 5.541 | 0 | +0.25(+4.79%) |
Feb 26, 2009 | 5.481 | 5.534 | 5.274 | 5.287 | 2,733,859 | -0.11(-2.10%) |
Feb 25, 2009 | 5.414 | 5.574 | 5.247 | 5.401 | 6,247,539 | -0.03(-0.61%) |
Feb 24, 2009 | 4.974 | 5.487 | 4.961 | 5.434 | 6,350,312 | +0.49(+9.99%) |
Feb 23, 2009 | 5.001 | 5.107 | 4.854 | 4.941 | 4,723,719 | +0.06(+1.23%) |
Feb 20, 2009 | 4.874 | 4.947 | 4.727 | 4.881 | 4,918,783 | -0.02(-0.41%) |
Feb 19, 2009 | 4.961 | 5.087 | 4.881 | 4.901 | 3,412,708 | -0.08(-1.61%) |
Feb 18, 2009 | 5.081 | 5.314 | 4.914 | 4.981 | 5,616,512 | -0.06(-1.19%) |
Feb 17, 2009 | 4.934 | 5.134 | 4.734 | 5.041 | 7,185,651 | +0.01(+0.27%) |
Feb 13, 2009 | 5.114 | 5.274 | 5.021 | 5.027 | 2,608,494 | -0.10(-1.95%) |
Feb 12, 2009 | 5.161 | 5.161 | 4.934 | 5.127 | 3,198,151 | -0.04(-0.77%) |
Feb 11, 2009 | 5.187 | 5.334 | 5.074 | 5.167 | 2,529,652 | +0.02(+0.39%) |
Feb 10, 2009 | 5.374 | 5.467 | 5.081 | 5.147 | 3,524,030 | -0.29(-5.28%) |
Feb 09, 2009 | 5.621 | 5.621 | 5.394 | 5.434 | 1,624,774 | -0.09(-1.57%) |
Feb 06, 2009 | 5.267 | 5.607 | 5.241 | 5.521 | 2,984,433 | +0.25(+4.81%) |
Feb 05, 2009 | 4.967 | 5.294 | 4.934 | 5.267 | 3,514,955 | +0.30(+6.04%) |
Feb 04, 2009 | 5.121 | 5.154 | 4.934 | 4.967 | 2,325,180 | -0.13(-2.49%) |
Feb 03, 2009 | 4.887 | 5.147 | 4.727 | 5.094 | 2,323,621 | +0.24(+4.94%) |
Feb 02, 2009 | 4.834 | 4.974 | 4.761 | 4.854 | 2,537,392 | -0.05(-1.09%) |
Jan 30, 2009 | 5.121 | 5.167 | 4.847 | 4.907 | 0 | -0.17(-3.41%) |
Jan 29, 2009 | 5.354 | 5.367 | 5.047 | 5.081 | 2,112,090 | -0.31(-5.69%) |
Jan 28, 2009 | 5.261 | 5.474 | 5.201 | 5.387 | 2,304,045 | +0.20(+3.86%) |
Jan 27, 2009 | 5.167 | 5.321 | 5.114 | 5.187 | 2,965,657 | +0.06(+1.17%) |
Jan 26, 2009 | 5.034 | 5.221 | 4.974 | 5.127 | 1,906,908 | +0.11(+2.26%) |
Jan 23, 2009 | 4.867 | 5.087 | 4.834 | 5.014 | 2,735,042 | +0.02(+0.40%) |
Jan 22, 2009 | 4.941 | 5.134 | 4.834 | 4.994 | 3,484,368 | -0.05(-1.06%) |
Jan 21, 2009 | 4.927 | 5.074 | 4.787 | 5.047 | 4,194,985 | +0.19(+3.84%) |
Jan 20, 2009 | 5.141 | 5.194 | 4.767 | 4.861 | 3,778,192 | -0.30(-5.81%) |
Jan 16, 2009 | 5.034 | 5.221 | 4.974 | 5.161 | 4,363,636 | +0.15(+3.06%) |
Jan 15, 2009 | 4.901 | 5.167 | 4.734 | 5.007 | 4,386,068 | -0.01(-0.13%) |
Jan 14, 2009 | 5.214 | 5.214 | 4.907 | 5.014 | 5,130,453 | -0.31(-5.76%) |
Jan 13, 2009 | 5.201 | 5.354 | 5.067 | 5.321 | 3,213,119 | +0.14(+2.70%) |
Jan 12, 2009 | 5.174 | 5.414 | 5.074 | 5.181 | 4,145,300 | -0.12(-2.26%) |
Jan 09, 2009 | 5.394 | 5.641 | 5.281 | 5.301 | 4,076,845 | -0.21(-3.75%) |
Jan 08, 2009 | 5.654 | 5.661 | 5.301 | 5.507 | 3,422,581 | -0.15(-2.59%) |
Jan 07, 2009 | 5.461 | 5.681 | 5.274 | 5.654 | 5,287,872 | +0.13(+2.29%) |
Jan 06, 2009 | 5.527 | 5.874 | 5.481 | 5.527 | 6,678,004 | +0.05(+0.97%) |
Jan 05, 2009 | 5.387 | 5.574 | 5.261 | 5.474 | 3,359,089 | +0.03(+0.49%) |
Jan 02, 2009 | 4.954 | 5.494 | 4.901 | 5.447 | 0 | +0.55(+11.31%) |
Jan 01, 2009 | 4.954 | 5.121 | 4.894 | 4.894 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.954 | 5.121 | 4.894 | 4.894 | 5,320,345 | -0.15(-3.04%) |
Dec 30, 2008 | 4.994 | 5.061 | 4.874 | 5.047 | 3,150,450 | +0.12(+2.44%) |
Dec 29, 2008 | 5.147 | 5.147 | 4.867 | 4.927 | 4,663,109 | -0.21(-4.15%) |
Dec 26, 2008 | 5.007 | 5.161 | 4.934 | 5.141 | 1,228,189 | +0.16(+3.21%) |
Dec 24, 2008 | 4.974 | 5.027 | 4.934 | 4.981 | 814,932 | +0.02(+0.40%) |
Dec 23, 2008 | 5.087 | 5.087 | 4.821 | 4.961 | 2,580,574 | +0.01(+0.27%) |
Dec 22, 2008 | 5.207 | 5.254 | 4.867 | 4.947 | 3,968,042 | -0.25(-4.87%) |
Dec 19, 2008 | 5.734 | 5.734 | 5.114 | 5.201 | 5,648,096 | -0.11(-2.13%) |
Dec 18, 2008 | 5.394 | 5.494 | 5.201 | 5.314 | 5,529,558 | -0.03(-0.62%) |
Dec 17, 2008 | 4.921 | 5.467 | 4.814 | 5.347 | 5,008,622 | +0.35(+7.08%) |
Dec 16, 2008 | 4.834 | 5.027 | 4.734 | 4.994 | 3,824,183 | +0.31(+6.70%) |
Dec 15, 2008 | 4.941 | 4.947 | 4.567 | 4.681 | 3,643,397 | -0.14(-2.90%) |
Dec 12, 2008 | 4.507 | 4.854 | 4.287 | 4.821 | 4,959,024 | +0.31(+6.79%) |
Dec 11, 2008 | 4.501 | 4.834 | 4.387 | 4.514 | 4,680,058 | -0.04(-0.88%) |
Dec 10, 2008 | 4.814 | 4.861 | 4.421 | 4.554 | 7,561,429 | -0.23(-4.87%) |
Dec 09, 2008 | 5.041 | 5.214 | 4.761 | 4.787 | 5,883,809 | -0.37(-7.24%) |
Dec 08, 2008 | 5.247 | 5.327 | 5.021 | 5.161 | 4,477,644 | +0.01(+0.26%) |
Dec 05, 2008 | 4.467 | 5.167 | 4.334 | 5.147 | 4,660,308 | +0.62(+13.70%) |
Dec 04, 2008 | 4.554 | 4.934 | 4.361 | 4.527 | 4,721,786 | -0.08(-1.74%) |
Dec 03, 2008 | 4.294 | 4.667 | 4.107 | 4.607 | 7,129,965 | +0.39(+9.16%) |
Dec 02, 2008 | 4.107 | 4.227 | 3.927 | 4.221 | 4,598,087 | +0.17(+4.28%) |