Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.524 | 4.735 | 4.417 | 4.522 | 0 | -0.07(-1.54%) |
Feb 26, 2009 | 4.708 | 4.757 | 4.593 | 4.593 | 6,519,257 | -0.05(-1.05%) |
Feb 25, 2009 | 4.461 | 4.731 | 4.457 | 4.641 | 9,663,059 | +0.15(+3.43%) |
Feb 24, 2009 | 4.737 | 4.737 | 4.235 | 4.488 | 20,116,882 | -0.19(-4.07%) |
Feb 23, 2009 | 4.975 | 4.980 | 4.660 | 4.678 | 4,974,458 | -0.25(-5.05%) |
Feb 20, 2009 | 5.065 | 5.101 | 4.779 | 4.927 | 5,509,227 | -0.19(-3.64%) |
Feb 19, 2009 | 5.178 | 5.239 | 5.083 | 5.113 | 4,921,306 | -0.06(-1.13%) |
Feb 18, 2009 | 5.386 | 5.386 | 5.135 | 5.172 | 5,383,627 | -0.17(-3.11%) |
Feb 17, 2009 | 5.457 | 5.552 | 5.322 | 5.338 | 4,998,936 | -0.31(-5.55%) |
Feb 13, 2009 | 5.603 | 5.722 | 5.048 | 5.652 | 5,663,017 | -0.00(-0.07%) |
Feb 12, 2009 | 5.502 | 5.656 | 5.413 | 5.656 | 4,188,616 | +0.06(+1.12%) |
Feb 11, 2009 | 5.538 | 5.654 | 5.500 | 5.593 | 6,107,113 | +0.10(+1.77%) |
Feb 10, 2009 | 5.650 | 5.739 | 5.445 | 5.496 | 6,791,898 | -0.18(-3.21%) |
Feb 09, 2009 | 5.706 | 5.751 | 5.633 | 5.678 | 8,468,572 | +0.00(+0.00%) |
Feb 06, 2009 | 5.621 | 5.769 | 5.621 | 5.678 | 14,280,042 | -0.19(-3.18%) |
Feb 05, 2009 | 5.781 | 5.915 | 5.737 | 5.864 | 6,273,816 | +0.03(+0.52%) |
Feb 04, 2009 | 5.805 | 5.933 | 5.763 | 5.834 | 7,992,240 | -0.16(-2.70%) |
Feb 03, 2009 | 5.965 | 6.016 | 5.838 | 5.996 | 5,095,419 | +0.03(+0.58%) |
Feb 02, 2009 | 5.878 | 5.994 | 5.830 | 5.961 | 6,181,108 | +0.05(+0.79%) |
Jan 30, 2009 | 6.103 | 6.174 | 5.870 | 5.915 | 0 | -0.16(-2.60%) |
Jan 29, 2009 | 6.184 | 6.190 | 6.026 | 6.073 | 3,479,653 | -0.15(-2.47%) |
Jan 28, 2009 | 6.316 | 6.316 | 6.129 | 6.226 | 6,568,521 | -0.06(-1.03%) |
Jan 27, 2009 | 6.194 | 6.352 | 6.123 | 6.291 | 5,104,914 | +0.11(+1.77%) |
Jan 26, 2009 | 5.998 | 6.297 | 5.969 | 6.182 | 4,734,906 | +0.23(+3.81%) |
Jan 23, 2009 | 5.779 | 6.026 | 5.692 | 5.955 | 4,250,838 | +0.10(+1.62%) |
Jan 22, 2009 | 5.771 | 6.002 | 5.579 | 5.860 | 6,049,268 | -0.01(-0.14%) |
Jan 21, 2009 | 5.611 | 5.896 | 5.601 | 5.868 | 7,230,032 | +0.29(+5.11%) |
Jan 20, 2009 | 5.793 | 5.909 | 5.567 | 5.583 | 5,633,454 | -0.20(-3.47%) |
Jan 16, 2009 | 5.781 | 5.927 | 5.690 | 5.783 | 5,172,151 | +0.07(+1.28%) |
Jan 15, 2009 | 5.656 | 5.724 | 5.475 | 5.710 | 6,039,823 | +0.03(+0.46%) |
Jan 14, 2009 | 5.860 | 5.860 | 5.643 | 5.684 | 4,146,762 | -0.27(-4.46%) |
Jan 13, 2009 | 5.840 | 5.979 | 5.799 | 5.949 | 3,986,847 | +0.05(+0.86%) |
Jan 12, 2009 | 5.899 | 6.006 | 5.840 | 5.899 | 3,853,974 | -0.06(-0.99%) |
Jan 09, 2009 | 6.156 | 6.156 | 5.905 | 5.957 | 4,684,906 | -0.18(-2.87%) |
Jan 08, 2009 | 6.099 | 6.180 | 6.026 | 6.133 | 3,880,849 | +0.04(+0.73%) |
Jan 07, 2009 | 6.224 | 6.263 | 6.042 | 6.089 | 4,126,482 | -0.20(-3.22%) |
Jan 06, 2009 | 6.293 | 6.425 | 6.224 | 6.291 | 4,120,954 | +0.06(+0.94%) |
Jan 05, 2009 | 6.154 | 6.257 | 6.137 | 6.233 | 4,309,587 | +0.04(+0.62%) |
Jan 02, 2009 | 5.917 | 6.233 | 5.884 | 6.194 | 0 | +0.30(+5.08%) |
Jan 01, 2009 | 5.767 | 5.919 | 5.708 | 5.894 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.767 | 5.919 | 5.708 | 5.894 | 4,155,007 | +0.13(+2.32%) |
Dec 30, 2008 | 5.617 | 5.789 | 5.593 | 5.761 | 5,505,591 | +0.15(+2.74%) |
Dec 29, 2008 | 5.664 | 5.684 | 5.526 | 5.607 | 3,047,690 | -0.01(-0.25%) |
Dec 26, 2008 | 5.544 | 5.625 | 5.478 | 5.621 | 1,414,722 | +0.08(+1.46%) |
Dec 24, 2008 | 5.471 | 5.567 | 5.415 | 5.540 | 1,133,999 | +0.06(+1.18%) |
Dec 23, 2008 | 5.611 | 5.654 | 5.421 | 5.475 | 3,558,465 | -0.12(-2.06%) |
Dec 22, 2008 | 5.627 | 5.658 | 5.445 | 5.591 | 5,167,537 | +0.03(+0.51%) |
Dec 19, 2008 | 5.670 | 5.710 | 5.473 | 5.562 | 8,909,388 | -0.06(-1.04%) |
Dec 18, 2008 | 5.789 | 5.868 | 5.554 | 5.621 | 4,118,153 | -0.16(-2.73%) |
Dec 17, 2008 | 5.749 | 5.882 | 5.735 | 5.779 | 3,992,079 | -0.05(-0.87%) |
Dec 16, 2008 | 5.645 | 5.834 | 5.591 | 5.830 | 4,499,820 | +0.32(+5.77%) |
Dec 15, 2008 | 5.611 | 5.641 | 5.465 | 5.512 | 4,624,077 | -0.04(-0.73%) |
Dec 12, 2008 | 5.520 | 5.611 | 5.455 | 5.552 | 5,242,386 | -0.08(-1.40%) |
Dec 11, 2008 | 5.799 | 6.081 | 5.538 | 5.631 | 4,729,274 | -0.15(-2.63%) |
Dec 10, 2008 | 5.536 | 5.799 | 5.486 | 5.783 | 5,254,045 | +0.32(+5.85%) |
Dec 09, 2008 | 5.599 | 5.818 | 5.415 | 5.463 | 4,266,039 | -0.14(-2.42%) |
Dec 08, 2008 | 5.544 | 5.716 | 5.496 | 5.599 | 4,329,723 | +0.25(+4.73%) |
Dec 05, 2008 | 5.091 | 5.346 | 4.897 | 5.346 | 0 | +0.19(+3.69%) |
Dec 04, 2008 | 5.496 | 5.528 | 5.061 | 5.156 | 3,851,415 | -0.43(-7.72%) |
Dec 03, 2008 | 5.390 | 5.599 | 5.311 | 5.587 | 4,518,233 | +0.12(+2.22%) |
Dec 02, 2008 | 5.320 | 5.475 | 5.192 | 5.465 | 4,111,227 | +0.23(+4.37%) |