Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.583 | 4.656 | 4.523 | 4.571 | 0 | -0.08(-1.82%) |
Feb 26, 2009 | 4.644 | 4.874 | 4.614 | 4.656 | 40,767,728 | +0.03(+0.66%) |
Feb 25, 2009 | 4.516 | 4.729 | 4.516 | 4.626 | 60,697,324 | -0.01(-0.13%) |
Feb 24, 2009 | 4.486 | 4.674 | 4.395 | 4.632 | 40,417,904 | +0.18(+4.09%) |
Feb 23, 2009 | 4.644 | 4.723 | 4.438 | 4.450 | 31,812,598 | -0.10(-2.13%) |
Feb 20, 2009 | 4.577 | 4.601 | 4.401 | 4.547 | 32,820,698 | -0.08(-1.70%) |
Feb 19, 2009 | 4.880 | 4.941 | 4.607 | 4.626 | 32,294,130 | -0.21(-4.27%) |
Feb 18, 2009 | 4.801 | 4.850 | 4.680 | 4.832 | 30,387,596 | +0.15(+3.24%) |
Feb 17, 2009 | 4.904 | 4.904 | 4.632 | 4.680 | 33,512,898 | -0.35(-6.88%) |
Feb 13, 2009 | 5.032 | 5.111 | 5.001 | 5.026 | 18,732,186 | -0.06(-1.19%) |
Feb 12, 2009 | 4.911 | 5.092 | 4.874 | 5.086 | 36,555,124 | +0.05(+0.96%) |
Feb 11, 2009 | 5.032 | 5.141 | 4.983 | 5.038 | 34,034,572 | +0.12(+2.34%) |
Feb 10, 2009 | 5.062 | 5.153 | 4.862 | 4.923 | 35,819,772 | -0.22(-4.36%) |
Feb 09, 2009 | 5.262 | 5.262 | 5.056 | 5.147 | 36,206,488 | -0.12(-2.30%) |
Feb 06, 2009 | 4.971 | 5.359 | 4.917 | 5.268 | 68,892,280 | +0.35(+7.15%) |
Feb 05, 2009 | 4.698 | 4.965 | 4.632 | 4.917 | 44,904,140 | +0.11(+2.27%) |
Feb 04, 2009 | 4.644 | 4.880 | 4.607 | 4.808 | 53,502,032 | +0.08(+1.67%) |
Feb 03, 2009 | 4.529 | 4.753 | 4.529 | 4.729 | 40,829,304 | +0.18(+3.86%) |
Feb 02, 2009 | 4.547 | 4.589 | 4.426 | 4.553 | 29,265,106 | -0.02(-0.40%) |
Jan 30, 2009 | 4.644 | 4.759 | 4.571 | 4.571 | 0 | -0.08(-1.82%) |
Jan 29, 2009 | 4.862 | 4.862 | 4.632 | 4.656 | 32,807,674 | -0.27(-5.42%) |
Jan 28, 2009 | 4.850 | 4.971 | 4.838 | 4.923 | 43,250,184 | +0.13(+2.78%) |
Jan 27, 2009 | 4.620 | 4.850 | 4.614 | 4.789 | 33,583,240 | +0.15(+3.27%) |
Jan 26, 2009 | 4.771 | 4.771 | 4.395 | 4.638 | 27,624,384 | -0.04(-0.91%) |
Jan 23, 2009 | 4.377 | 4.783 | 4.341 | 4.680 | 47,181,780 | +0.16(+3.62%) |
Jan 22, 2009 | 4.098 | 4.680 | 4.062 | 4.516 | 90,260,920 | +0.18(+4.20%) |
Jan 21, 2009 | 4.292 | 4.371 | 4.177 | 4.335 | 38,582,136 | +0.10(+2.29%) |
Jan 20, 2009 | 4.298 | 4.365 | 4.232 | 4.238 | 26,593,894 | -0.28(-6.17%) |
Jan 16, 2009 | 4.553 | 4.650 | 4.420 | 4.516 | 24,290,366 | +0.05(+1.09%) |
Jan 15, 2009 | 4.444 | 4.559 | 4.298 | 4.468 | 43,613,780 | +0.00(+0.00%) |
Jan 14, 2009 | 4.553 | 4.562 | 4.413 | 4.468 | 16,352,742 | -0.18(-3.91%) |
Jan 13, 2009 | 4.601 | 4.741 | 4.529 | 4.650 | 26,071,928 | +0.20(+4.50%) |
Jan 12, 2009 | 4.444 | 4.686 | 4.401 | 4.450 | 36,573,228 | -0.09(-2.00%) |
Jan 09, 2009 | 4.510 | 4.607 | 4.389 | 4.541 | 29,622,304 | -0.03(-0.66%) |
Jan 08, 2009 | 4.547 | 4.595 | 4.438 | 4.571 | 27,035,810 | -0.10(-2.20%) |
Jan 07, 2009 | 4.801 | 4.832 | 4.635 | 4.674 | 35,692,728 | -0.42(-8.21%) |
Jan 06, 2009 | 4.898 | 5.135 | 4.820 | 5.092 | 28,105,992 | +0.21(+4.22%) |
Jan 05, 2009 | 4.898 | 5.026 | 4.808 | 4.886 | 22,165,472 | -0.10(-1.95%) |
Jan 02, 2009 | 4.710 | 5.026 | 4.710 | 4.983 | 0 | +0.19(+4.05%) |
Jan 01, 2009 | 4.717 | 4.892 | 4.704 | 4.789 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.717 | 4.892 | 4.704 | 4.789 | 7,372,424 | -0.03(-0.63%) |
Dec 30, 2008 | 4.650 | 4.850 | 4.650 | 4.820 | 9,562,156 | +0.17(+3.65%) |
Dec 29, 2008 | 4.650 | 4.659 | 4.565 | 4.650 | 9,746,659 | +0.07(+1.45%) |
Dec 26, 2008 | 4.462 | 4.607 | 4.462 | 4.583 | 4,179,301 | +0.04(+0.80%) |
Dec 24, 2008 | 4.547 | 4.632 | 4.516 | 4.547 | 4,782,896 | -0.02(-0.40%) |
Dec 23, 2008 | 4.589 | 4.662 | 4.468 | 4.565 | 21,114,860 | +0.00(+0.00%) |
Dec 22, 2008 | 4.680 | 4.732 | 4.547 | 4.565 | 19,783,072 | -0.16(-3.34%) |
Dec 19, 2008 | 4.765 | 4.868 | 4.668 | 4.723 | 18,433,594 | -0.04(-0.89%) |
Dec 18, 2008 | 5.062 | 5.062 | 4.659 | 4.765 | 19,288,584 | -0.20(-4.03%) |
Dec 17, 2008 | 4.917 | 5.026 | 4.886 | 4.965 | 29,879,712 | -0.12(-2.38%) |
Dec 16, 2008 | 4.535 | 5.105 | 4.486 | 5.086 | 40,639,784 | +0.44(+9.39%) |
Dec 15, 2008 | 4.686 | 4.698 | 4.492 | 4.650 | 23,187,136 | -0.04(-0.90%) |
Dec 12, 2008 | 4.335 | 4.729 | 4.201 | 4.692 | 37,605,680 | +0.27(+6.03%) |
Dec 11, 2008 | 4.595 | 4.644 | 4.377 | 4.426 | 23,610,358 | -0.12(-2.67%) |
Dec 10, 2008 | 4.492 | 4.589 | 4.401 | 4.547 | 27,731,372 | +0.22(+5.19%) |
Dec 09, 2008 | 4.183 | 4.523 | 4.080 | 4.322 | 32,754,778 | +0.12(+2.74%) |
Dec 08, 2008 | 4.159 | 4.304 | 4.092 | 4.207 | 28,851,638 | +0.13(+3.27%) |
Dec 05, 2008 | 3.807 | 4.086 | 3.807 | 4.074 | 0 | +0.18(+4.67%) |
Dec 04, 2008 | 3.874 | 3.971 | 3.813 | 3.892 | 24,209,044 | -0.07(-1.83%) |
Dec 03, 2008 | 3.807 | 4.007 | 3.656 | 3.965 | 27,057,402 | +0.12(+3.15%) |
Dec 02, 2008 | 3.995 | 4.044 | 3.741 | 3.844 | 27,253,474 | -0.14(-3.50%) |