Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.889 | 4.030 | 3.837 | 3.884 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.211 | 4.308 | 3.928 | 3.961 | 9,979,041 | -0.15(-3.75%) |
Feb 25, 2009 | 4.178 | 4.327 | 3.940 | 4.115 | 8,198,301 | -0.13(-2.96%) |
Feb 24, 2009 | 3.944 | 4.271 | 3.845 | 4.240 | 9,794,329 | +0.38(+9.80%) |
Feb 23, 2009 | 4.199 | 4.232 | 3.845 | 3.862 | 10,750,491 | -0.28(-6.85%) |
Feb 20, 2009 | 3.806 | 4.183 | 3.718 | 4.146 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.197 | 4.197 | 3.829 | 3.882 | 6,921,296 | -0.21(-5.08%) |
Feb 18, 2009 | 4.148 | 4.168 | 3.852 | 4.090 | 8,004,296 | +0.04(+0.91%) |
Feb 17, 2009 | 3.975 | 4.215 | 3.938 | 4.053 | 9,704,864 | -0.30(-6.81%) |
Feb 13, 2009 | 4.536 | 4.600 | 4.331 | 4.349 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.361 | 4.614 | 4.187 | 4.545 | 9,118,263 | +0.06(+1.42%) |
Feb 11, 2009 | 4.409 | 4.584 | 4.246 | 4.481 | 7,654,207 | +0.07(+1.63%) |
Feb 10, 2009 | 4.837 | 4.915 | 4.394 | 4.409 | 9,382,821 | -0.51(-10.41%) |
Feb 09, 2009 | 4.793 | 4.956 | 4.697 | 4.921 | 4,659,861 | +0.10(+2.00%) |
Feb 06, 2009 | 4.436 | 4.931 | 4.405 | 4.824 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.528 | 4.627 | 4.329 | 4.438 | 10,148,566 | -0.18(-3.92%) |
Feb 04, 2009 | 4.789 | 4.861 | 4.612 | 4.619 | 5,996,608 | -0.17(-3.56%) |
Feb 03, 2009 | 4.900 | 4.900 | 4.697 | 4.789 | 6,137,592 | -0.11(-2.27%) |
Feb 02, 2009 | 4.598 | 4.925 | 4.497 | 4.900 | 6,359,637 | +0.26(+5.63%) |
Jan 30, 2009 | 4.989 | 5.112 | 4.528 | 4.639 | 0 | -0.30(-6.12%) |
Jan 29, 2009 | 5.279 | 5.324 | 4.902 | 4.941 | 6,619,984 | -0.44(-8.18%) |
Jan 28, 2009 | 5.100 | 5.427 | 5.040 | 5.381 | 8,124,631 | +0.43(+8.68%) |
Jan 27, 2009 | 4.837 | 5.003 | 4.787 | 4.952 | 4,445,076 | +0.12(+2.47%) |
Jan 26, 2009 | 4.818 | 4.980 | 4.695 | 4.832 | 5,820,275 | -0.01(-0.21%) |
Jan 23, 2009 | 4.775 | 4.960 | 4.442 | 4.843 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.746 | 4.958 | 4.530 | 4.656 | 10,822,858 | -0.17(-3.54%) |
Jan 21, 2009 | 4.497 | 4.921 | 4.364 | 4.826 | 12,080,425 | +0.42(+9.47%) |
Jan 20, 2009 | 4.804 | 4.837 | 4.329 | 4.409 | 13,876,070 | -0.49(-9.95%) |
Jan 16, 2009 | 4.748 | 4.954 | 4.536 | 4.896 | 0 | +0.30(+6.58%) |
Jan 15, 2009 | 4.150 | 4.693 | 4.094 | 4.594 | 9,857,651 | +0.27(+6.28%) |
Jan 14, 2009 | 4.279 | 4.464 | 4.250 | 4.322 | 8,792,581 | -0.12(-2.64%) |
Jan 13, 2009 | 4.298 | 4.497 | 4.265 | 4.440 | 9,376,173 | +0.14(+3.20%) |
Jan 12, 2009 | 4.604 | 4.608 | 4.232 | 4.302 | 7,628,044 | -0.31(-6.77%) |
Jan 09, 2009 | 4.882 | 4.898 | 4.571 | 4.614 | 7,820,050 | -0.28(-5.67%) |
Jan 08, 2009 | 5.065 | 5.110 | 4.802 | 4.892 | 7,231,333 | -0.20(-3.88%) |
Jan 07, 2009 | 5.190 | 5.423 | 5.059 | 5.089 | 8,558,962 | -0.17(-3.32%) |
Jan 06, 2009 | 5.085 | 5.295 | 4.945 | 5.264 | 9,812,074 | +0.19(+3.81%) |
Jan 05, 2009 | 5.359 | 5.359 | 5.020 | 5.071 | 7,968,927 | -0.29(-5.37%) |
Jan 02, 2009 | 5.643 | 5.649 | 5.326 | 5.359 | 0 | -0.27(-4.75%) |
Jan 01, 2009 | 5.240 | 5.688 | 5.180 | 5.626 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.240 | 5.688 | 5.180 | 5.626 | 7,481,326 | +0.41(+7.84%) |
Dec 30, 2008 | 4.964 | 5.283 | 4.962 | 5.217 | 3,704,686 | +0.29(+5.93%) |
Dec 29, 2008 | 5.295 | 5.295 | 4.878 | 4.925 | 4,232,412 | -0.36(-6.81%) |
Dec 26, 2008 | 5.166 | 5.287 | 5.038 | 5.285 | 0 | +0.14(+2.76%) |
Dec 24, 2008 | 5.161 | 5.188 | 5.005 | 5.143 | 1,400,904 | +0.11(+2.12%) |
Dec 23, 2008 | 5.235 | 5.427 | 4.913 | 5.036 | 6,574,534 | -0.20(-3.85%) |
Dec 22, 2008 | 5.256 | 5.423 | 4.917 | 5.237 | 8,201,778 | -0.07(-1.28%) |
Dec 19, 2008 | 4.814 | 5.344 | 4.814 | 5.305 | 9,937,706 | +0.48(+9.93%) |
Dec 18, 2008 | 5.486 | 5.529 | 4.775 | 4.826 | 9,796,790 | -0.68(-12.36%) |
Dec 17, 2008 | 5.186 | 5.735 | 5.063 | 5.507 | 7,199,651 | +0.07(+1.32%) |
Dec 16, 2008 | 4.775 | 5.435 | 4.670 | 5.435 | 11,129,296 | +0.82(+17.89%) |
Dec 15, 2008 | 4.894 | 4.929 | 4.423 | 4.610 | 6,384,750 | -0.32(-6.51%) |
Dec 12, 2008 | 4.267 | 4.991 | 4.152 | 4.931 | 0 | +0.58(+13.38%) |
Dec 11, 2008 | 5.106 | 5.223 | 4.302 | 4.349 | 10,352,823 | -0.90(-17.09%) |
Dec 10, 2008 | 4.945 | 5.312 | 4.882 | 5.246 | 6,263,602 | +0.39(+8.09%) |
Dec 09, 2008 | 5.100 | 5.381 | 4.797 | 4.853 | 7,697,050 | -0.38(-7.31%) |
Dec 08, 2008 | 4.878 | 5.258 | 4.699 | 5.235 | 9,056,731 | +0.50(+10.50%) |
Dec 05, 2008 | 4.156 | 4.781 | 3.915 | 4.738 | 0 | +0.53(+12.55%) |
Dec 04, 2008 | 4.294 | 4.674 | 4.121 | 4.209 | 8,701,434 | -0.19(-4.21%) |
Dec 03, 2008 | 3.954 | 4.444 | 3.907 | 4.394 | 9,015,828 | +0.15(+3.49%) |
Dec 02, 2008 | 3.829 | 4.292 | 3.753 | 4.246 | 11,599,769 | +0.58(+15.88%) |