Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.732 | 5.987 | 5.223 | 5.316 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.293 | 6.445 | 5.910 | 5.910 | 1,532,647 | -0.24(-3.87%) |
Feb 25, 2009 | 6.547 | 6.632 | 5.961 | 6.148 | 2,266,565 | -0.45(-6.82%) |
Feb 24, 2009 | 5.817 | 6.726 | 5.630 | 6.598 | 2,233,728 | +0.99(+17.73%) |
Feb 23, 2009 | 6.191 | 6.369 | 5.588 | 5.605 | 2,066,441 | -0.53(-8.59%) |
Feb 20, 2009 | 5.834 | 6.225 | 5.817 | 6.131 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.123 | 6.495 | 6.029 | 6.046 | 1,829,707 | +0.03(+0.57%) |
Feb 18, 2009 | 6.471 | 6.530 | 5.902 | 6.012 | 1,889,282 | -0.39(-6.10%) |
Feb 17, 2009 | 7.006 | 7.014 | 6.310 | 6.403 | 1,635,463 | -0.64(-9.05%) |
Feb 13, 2009 | 7.184 | 7.244 | 5.036 | 7.040 | 1,850,282 | -0.24(-3.27%) |
Feb 12, 2009 | 7.668 | 7.668 | 6.802 | 7.278 | 2,928,924 | -0.62(-7.85%) |
Feb 11, 2009 | 7.923 | 8.305 | 7.796 | 7.898 | 1,241,124 | +0.01(+0.11%) |
Feb 10, 2009 | 8.093 | 8.636 | 7.762 | 7.889 | 2,192,901 | -0.31(-3.83%) |
Feb 09, 2009 | 7.901 | 8.304 | 7.867 | 8.203 | 1,020,739 | +0.32(+4.05%) |
Feb 06, 2009 | 7.338 | 8.128 | 7.245 | 7.884 | 1,598,179 | +0.55(+7.45%) |
Feb 05, 2009 | 7.010 | 7.472 | 6.808 | 7.338 | 1,710,774 | +0.34(+4.80%) |
Feb 04, 2009 | 6.800 | 7.220 | 6.665 | 7.001 | 2,463,657 | +0.32(+4.78%) |
Feb 03, 2009 | 6.531 | 6.783 | 6.295 | 6.682 | 2,046,948 | +0.18(+2.71%) |
Feb 02, 2009 | 5.883 | 6.707 | 5.883 | 6.505 | 3,057,110 | +0.44(+7.20%) |
Jan 30, 2009 | 6.211 | 6.346 | 5.757 | 6.068 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.564 | 7.573 | 6.035 | 6.329 | 11,937,778 | -2.77(-30.41%) |
Jan 28, 2009 | 8.834 | 9.245 | 8.674 | 9.094 | 2,535,400 | +0.43(+4.95%) |
Jan 27, 2009 | 8.472 | 9.035 | 8.447 | 8.666 | 1,364,077 | +0.20(+2.38%) |
Jan 26, 2009 | 8.296 | 8.859 | 8.279 | 8.464 | 1,394,226 | +0.21(+2.55%) |
Jan 23, 2009 | 8.153 | 8.598 | 7.960 | 8.254 | 1,879,474 | -0.15(-1.80%) |
Jan 22, 2009 | 8.792 | 8.867 | 8.313 | 8.405 | 1,776,951 | -0.60(-6.63%) |
Jan 21, 2009 | 8.346 | 9.027 | 8.279 | 9.002 | 1,732,847 | +0.84(+10.30%) |
Jan 20, 2009 | 9.582 | 9.666 | 8.077 | 8.161 | 2,309,486 | -1.41(-14.75%) |
Jan 16, 2009 | 9.649 | 9.691 | 9.061 | 9.573 | 0 | +0.41(+4.50%) |
Jan 15, 2009 | 9.271 | 9.540 | 8.539 | 9.161 | 2,945,407 | -0.14(-1.54%) |
Jan 14, 2009 | 9.918 | 10.09 | 9.212 | 9.304 | 2,321,432 | -0.75(-7.44%) |
Jan 13, 2009 | 9.271 | 10.20 | 9.128 | 10.05 | 2,683,754 | +0.68(+7.26%) |
Jan 12, 2009 | 9.506 | 9.548 | 9.035 | 9.372 | 1,640,873 | -0.14(-1.50%) |
Jan 09, 2009 | 9.649 | 9.666 | 8.926 | 9.514 | 1,248,321 | -0.11(-1.14%) |
Jan 08, 2009 | 10.09 | 10.11 | 9.077 | 9.624 | 2,903,137 | -0.41(-4.10%) |
Jan 07, 2009 | 10.00 | 10.21 | 9.422 | 10.04 | 2,363,617 | -0.05(-0.50%) |
Jan 06, 2009 | 9.867 | 10.28 | 9.641 | 10.09 | 3,595,350 | +0.56(+5.91%) |
Jan 05, 2009 | 9.136 | 9.951 | 8.867 | 9.523 | 3,780,218 | +0.87(+10.00%) |
Jan 02, 2009 | 7.632 | 8.901 | 7.564 | 8.657 | 2,263,068 | +1.19(+15.86%) |
Jan 01, 2009 | 6.951 | 7.539 | 6.934 | 7.472 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.951 | 7.539 | 6.934 | 7.472 | 1,701,963 | +0.50(+7.24%) |
Dec 30, 2008 | 6.447 | 6.976 | 6.396 | 6.968 | 1,635,562 | +0.55(+8.51%) |
Dec 29, 2008 | 6.707 | 6.707 | 6.304 | 6.421 | 972,282 | -0.25(-3.78%) |
Dec 26, 2008 | 6.632 | 6.682 | 6.396 | 6.674 | 604,578 | +0.08(+1.28%) |
Dec 24, 2008 | 6.480 | 6.598 | 6.237 | 6.590 | 794,639 | +0.15(+2.35%) |
Dec 23, 2008 | 6.615 | 6.749 | 6.245 | 6.438 | 1,321,764 | -0.17(-2.54%) |
Dec 22, 2008 | 7.094 | 7.144 | 6.405 | 6.606 | 1,785,081 | -0.49(-6.87%) |
Dec 19, 2008 | 7.304 | 7.472 | 6.892 | 7.094 | 2,257,628 | -0.13(-1.75%) |
Dec 18, 2008 | 7.791 | 8.027 | 6.943 | 7.220 | 1,716,020 | -0.40(-5.29%) |
Dec 17, 2008 | 6.766 | 7.741 | 6.749 | 7.623 | 1,866,534 | +0.55(+7.85%) |
Dec 16, 2008 | 6.665 | 7.161 | 6.640 | 7.069 | 1,459,297 | +0.49(+7.41%) |
Dec 15, 2008 | 6.774 | 6.976 | 6.430 | 6.581 | 925,485 | -0.18(-2.61%) |
Dec 12, 2008 | 5.892 | 6.758 | 5.724 | 6.758 | 1,522,975 | +0.40(+6.35%) |
Dec 11, 2008 | 6.724 | 6.976 | 6.253 | 6.354 | 1,547,946 | -0.29(-4.30%) |
Dec 10, 2008 | 6.472 | 6.968 | 6.405 | 6.640 | 1,808,194 | +0.24(+3.67%) |
Dec 09, 2008 | 6.632 | 6.707 | 6.262 | 6.405 | 1,753,582 | -0.23(-3.42%) |
Dec 08, 2008 | 6.052 | 6.791 | 6.052 | 6.632 | 2,609,622 | +0.76(+12.88%) |
Dec 05, 2008 | 5.253 | 5.883 | 5.144 | 5.875 | 1,725,713 | +0.54(+10.08%) |
Dec 04, 2008 | 5.547 | 5.808 | 5.186 | 5.337 | 1,188,059 | -0.31(-5.51%) |
Dec 03, 2008 | 5.346 | 5.875 | 5.228 | 5.648 | 1,701,139 | +0.13(+2.28%) |
Dec 02, 2008 | 4.959 | 5.850 | 4.875 | 5.522 | 2,204,447 | +0.63(+12.89%) |