Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.588 | 4.661 | 4.527 | 4.576 | 0 | -0.08(-1.82%) |
Feb 26, 2009 | 4.649 | 4.879 | 4.618 | 4.661 | 40,724,072 | +0.03(+0.66%) |
Feb 25, 2009 | 4.521 | 4.734 | 4.521 | 4.631 | 60,632,328 | -0.01(-0.13%) |
Feb 24, 2009 | 4.491 | 4.679 | 4.400 | 4.637 | 40,374,624 | +0.18(+4.09%) |
Feb 23, 2009 | 4.649 | 4.728 | 4.442 | 4.455 | 31,778,534 | -0.10(-2.13%) |
Feb 20, 2009 | 4.582 | 4.606 | 4.406 | 4.552 | 32,785,554 | -0.08(-1.70%) |
Feb 19, 2009 | 4.885 | 4.946 | 4.612 | 4.631 | 32,259,548 | -0.21(-4.27%) |
Feb 18, 2009 | 4.807 | 4.855 | 4.685 | 4.837 | 30,355,056 | +0.15(+3.24%) |
Feb 17, 2009 | 4.910 | 4.910 | 4.637 | 4.685 | 33,477,012 | -0.35(-6.88%) |
Feb 13, 2009 | 5.037 | 5.116 | 5.007 | 5.031 | 18,712,126 | -0.06(-1.19%) |
Feb 12, 2009 | 4.916 | 5.098 | 4.879 | 5.092 | 36,515,980 | +0.05(+0.96%) |
Feb 11, 2009 | 5.037 | 5.146 | 4.989 | 5.043 | 33,998,128 | +0.12(+2.34%) |
Feb 10, 2009 | 5.068 | 5.159 | 4.867 | 4.928 | 35,781,416 | -0.22(-4.36%) |
Feb 09, 2009 | 5.268 | 5.268 | 5.061 | 5.153 | 36,167,720 | -0.12(-2.30%) |
Feb 06, 2009 | 4.977 | 5.365 | 4.922 | 5.274 | 68,818,504 | +0.35(+7.15%) |
Feb 05, 2009 | 4.703 | 4.970 | 4.637 | 4.922 | 44,856,056 | +0.11(+2.27%) |
Feb 04, 2009 | 4.649 | 4.885 | 4.612 | 4.813 | 53,444,744 | +0.08(+1.67%) |
Feb 03, 2009 | 4.533 | 4.758 | 4.533 | 4.734 | 40,785,584 | +0.18(+3.86%) |
Feb 02, 2009 | 4.552 | 4.594 | 4.430 | 4.558 | 29,233,768 | -0.02(-0.40%) |
Jan 30, 2009 | 4.649 | 4.764 | 4.576 | 4.576 | 0 | -0.08(-1.82%) |
Jan 29, 2009 | 4.867 | 4.867 | 4.637 | 4.661 | 32,772,542 | -0.27(-5.42%) |
Jan 28, 2009 | 4.855 | 4.977 | 4.843 | 4.928 | 43,203,868 | +0.13(+2.78%) |
Jan 27, 2009 | 4.625 | 4.855 | 4.618 | 4.794 | 33,547,278 | +0.15(+3.27%) |
Jan 26, 2009 | 4.776 | 4.776 | 4.400 | 4.643 | 27,594,802 | -0.04(-0.91%) |
Jan 23, 2009 | 4.382 | 4.788 | 4.345 | 4.685 | 47,131,256 | +0.16(+3.62%) |
Jan 22, 2009 | 4.103 | 4.685 | 4.066 | 4.521 | 90,164,264 | +0.18(+4.20%) |
Jan 21, 2009 | 4.297 | 4.376 | 4.181 | 4.339 | 38,540,820 | +0.10(+2.29%) |
Jan 20, 2009 | 4.303 | 4.370 | 4.236 | 4.242 | 26,565,418 | -0.28(-6.17%) |
Jan 16, 2009 | 4.558 | 4.655 | 4.424 | 4.521 | 24,264,356 | +0.05(+1.09%) |
Jan 15, 2009 | 4.449 | 4.564 | 4.303 | 4.473 | 43,567,076 | +0.00(+0.00%) |
Jan 14, 2009 | 4.558 | 4.567 | 4.418 | 4.473 | 16,335,231 | -0.18(-3.91%) |
Jan 13, 2009 | 4.606 | 4.746 | 4.533 | 4.655 | 26,044,010 | +0.20(+4.50%) |
Jan 12, 2009 | 4.449 | 4.691 | 4.406 | 4.455 | 36,534,064 | -0.09(-2.00%) |
Jan 09, 2009 | 4.515 | 4.612 | 4.394 | 4.546 | 29,590,584 | -0.03(-0.66%) |
Jan 08, 2009 | 4.552 | 4.600 | 4.442 | 4.576 | 27,006,858 | -0.10(-2.20%) |
Jan 07, 2009 | 4.807 | 4.837 | 4.640 | 4.679 | 35,654,508 | -0.42(-8.21%) |
Jan 06, 2009 | 4.904 | 5.140 | 4.825 | 5.098 | 28,075,894 | +0.21(+4.22%) |
Jan 05, 2009 | 4.904 | 5.031 | 4.813 | 4.892 | 22,141,736 | -0.10(-1.95%) |
Jan 02, 2009 | 4.716 | 5.031 | 4.716 | 4.989 | 0 | +0.19(+4.05%) |
Jan 01, 2009 | 4.722 | 4.898 | 4.709 | 4.794 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.722 | 4.898 | 4.709 | 4.794 | 7,364,529 | -0.03(-0.63%) |
Dec 30, 2008 | 4.655 | 4.855 | 4.655 | 4.825 | 9,551,917 | +0.17(+3.65%) |
Dec 29, 2008 | 4.655 | 4.664 | 4.570 | 4.655 | 9,736,222 | +0.07(+1.46%) |
Dec 26, 2008 | 4.467 | 4.612 | 4.467 | 4.588 | 4,174,826 | +0.04(+0.80%) |
Dec 24, 2008 | 4.552 | 4.637 | 4.521 | 4.552 | 4,777,774 | -0.02(-0.40%) |
Dec 23, 2008 | 4.594 | 4.667 | 4.473 | 4.570 | 21,092,250 | +0.00(+0.00%) |
Dec 22, 2008 | 4.685 | 4.737 | 4.552 | 4.570 | 19,761,888 | -0.16(-3.34%) |
Dec 19, 2008 | 4.770 | 4.873 | 4.673 | 4.728 | 18,413,856 | -0.04(-0.89%) |
Dec 18, 2008 | 5.068 | 5.068 | 4.664 | 4.770 | 19,267,930 | -0.20(-4.03%) |
Dec 17, 2008 | 4.922 | 5.031 | 4.892 | 4.970 | 29,847,718 | -0.12(-2.38%) |
Dec 16, 2008 | 4.540 | 5.110 | 4.491 | 5.092 | 40,596,268 | +0.44(+9.39%) |
Dec 15, 2008 | 4.691 | 4.703 | 4.497 | 4.655 | 23,162,308 | -0.04(-0.90%) |
Dec 12, 2008 | 4.339 | 4.734 | 4.206 | 4.697 | 37,565,412 | +0.27(+6.03%) |
Dec 11, 2008 | 4.600 | 4.649 | 4.382 | 4.430 | 23,585,076 | -0.12(-2.67%) |
Dec 10, 2008 | 4.497 | 4.594 | 4.406 | 4.552 | 27,701,676 | +0.22(+5.19%) |
Dec 09, 2008 | 4.188 | 4.527 | 4.084 | 4.327 | 32,719,702 | +0.12(+2.74%) |
Dec 08, 2008 | 4.163 | 4.309 | 4.097 | 4.212 | 28,820,742 | +0.13(+3.27%) |
Dec 05, 2008 | 3.811 | 4.090 | 3.811 | 4.078 | 0 | +0.18(+4.67%) |
Dec 04, 2008 | 3.878 | 3.975 | 3.817 | 3.896 | 24,183,120 | -0.07(-1.83%) |
Dec 03, 2008 | 3.811 | 4.012 | 3.660 | 3.969 | 27,028,430 | +0.12(+3.15%) |
Dec 02, 2008 | 3.999 | 4.048 | 3.745 | 3.848 | 27,224,290 | -0.14(-3.50%) |