Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.163 | 5.424 | 5.084 | 5.157 | 1,324,039 | -0.26(-4.82%) |
Feb 26, 2009 | 5.266 | 5.867 | 5.126 | 5.418 | 1,443,849 | +0.15(+2.88%) |
Feb 25, 2009 | 5.072 | 5.472 | 4.684 | 5.266 | 1,550,124 | +0.11(+2.12%) |
Feb 24, 2009 | 4.714 | 5.157 | 4.617 | 5.157 | 1,720,575 | +0.48(+10.25%) |
Feb 23, 2009 | 5.242 | 5.308 | 4.653 | 4.678 | 1,207,150 | -0.49(-9.40%) |
Feb 20, 2009 | 4.920 | 5.278 | 4.684 | 5.163 | 1,430,643 | +0.14(+2.78%) |
Feb 19, 2009 | 5.290 | 5.393 | 5.005 | 5.023 | 655,026 | -0.20(-3.83%) |
Feb 18, 2009 | 5.824 | 6.291 | 5.157 | 5.224 | 1,915,213 | -0.58(-9.94%) |
Feb 17, 2009 | 6.067 | 6.267 | 5.782 | 5.800 | 1,233,463 | -0.54(-8.52%) |
Feb 13, 2009 | 6.310 | 6.473 | 6.310 | 6.340 | 1,697,929 | -0.18(-2.70%) |
Feb 12, 2009 | 6.243 | 6.552 | 6.185 | 6.516 | 1,754,100 | +0.15(+2.38%) |
Feb 11, 2009 | 6.012 | 6.431 | 6.012 | 6.364 | 1,250,810 | +0.18(+2.84%) |
Feb 10, 2009 | 6.498 | 6.674 | 5.939 | 6.188 | 2,687,478 | -0.43(-6.51%) |
Feb 09, 2009 | 6.382 | 6.752 | 6.279 | 6.619 | 854,416 | +0.18(+2.73%) |
Feb 06, 2009 | 5.763 | 6.473 | 5.709 | 6.443 | 1,536,296 | +0.66(+11.32%) |
Feb 05, 2009 | 5.308 | 5.873 | 5.308 | 5.788 | 1,756,121 | +0.43(+8.04%) |
Feb 04, 2009 | 5.497 | 5.715 | 5.357 | 5.357 | 1,294,284 | -0.12(-2.11%) |
Feb 03, 2009 | 5.600 | 5.666 | 5.308 | 5.472 | 1,887,654 | -0.13(-2.28%) |
Feb 02, 2009 | 5.763 | 5.915 | 5.454 | 5.600 | 2,055,477 | -0.35(-5.82%) |
Jan 30, 2009 | 6.073 | 6.576 | 5.909 | 5.946 | 2,347,156 | +0.03(+0.51%) |
Jan 29, 2009 | 6.067 | 6.128 | 5.812 | 5.915 | 1,064,552 | -0.16(-2.69%) |
Jan 28, 2009 | 5.545 | 6.109 | 5.545 | 6.079 | 2,209,454 | +0.65(+11.96%) |
Jan 27, 2009 | 5.290 | 5.478 | 5.199 | 5.430 | 1,142,422 | +0.16(+3.11%) |
Jan 26, 2009 | 5.315 | 5.666 | 5.193 | 5.266 | 1,512,355 | -0.09(-1.70%) |
Jan 23, 2009 | 5.533 | 5.533 | 4.938 | 5.357 | 1,774,268 | +0.20(+3.88%) |
Jan 22, 2009 | 5.363 | 5.575 | 5.023 | 5.157 | 1,770,802 | -0.31(-5.66%) |
Jan 21, 2009 | 5.157 | 5.466 | 4.938 | 5.466 | 1,848,409 | +0.42(+8.29%) |
Jan 20, 2009 | 5.582 | 5.879 | 5.048 | 5.048 | 2,179,733 | -0.64(-11.30%) |
Jan 16, 2009 | 5.575 | 5.806 | 5.375 | 5.691 | 1,935,148 | +0.13(+2.40%) |
Jan 15, 2009 | 5.994 | 6.049 | 5.460 | 5.557 | 1,995,298 | -0.44(-7.29%) |
Jan 14, 2009 | 6.303 | 6.322 | 5.921 | 5.994 | 1,673,552 | -0.49(-7.49%) |
Jan 13, 2009 | 6.249 | 6.510 | 6.212 | 6.479 | 1,069,754 | +0.19(+2.99%) |
Jan 12, 2009 | 6.267 | 6.492 | 6.255 | 6.291 | 1,327,372 | -0.07(-1.14%) |
Jan 09, 2009 | 6.570 | 6.667 | 6.328 | 6.364 | 1,326,004 | -0.24(-3.58%) |
Jan 08, 2009 | 6.492 | 6.819 | 6.443 | 6.601 | 2,108,516 | +0.07(+1.12%) |
Jan 07, 2009 | 7.402 | 7.420 | 6.109 | 6.528 | 6,782,730 | -1.13(-14.81%) |
Jan 06, 2009 | 8.105 | 8.330 | 7.571 | 7.662 | 1,867,857 | -0.56(-6.86%) |
Jan 05, 2009 | 8.700 | 8.700 | 8.142 | 8.227 | 1,137,984 | -0.49(-5.57%) |
Jan 02, 2009 | 8.821 | 8.821 | 8.390 | 8.712 | 835,050 | -0.07(-0.76%) |
Dec 31, 2008 | 8.609 | 8.870 | 8.342 | 8.779 | 1,417,467 | +0.29(+3.36%) |
Dec 30, 2008 | 8.512 | 8.609 | 8.342 | 8.494 | 815,366 | +0.10(+1.16%) |
Dec 29, 2008 | 8.518 | 8.615 | 8.299 | 8.397 | 536,221 | -0.15(-1.70%) |
Dec 26, 2008 | 8.494 | 8.633 | 8.318 | 8.542 | 565,755 | +0.05(+0.57%) |
Dec 24, 2008 | 8.251 | 8.566 | 8.148 | 8.494 | 238,237 | +0.22(+2.71%) |
Dec 23, 2008 | 8.603 | 8.633 | 8.208 | 8.269 | 656,496 | -0.21(-2.50%) |
Dec 22, 2008 | 8.700 | 8.730 | 8.312 | 8.481 | 1,167,135 | -0.01(-0.14%) |
Dec 19, 2008 | 8.736 | 8.736 | 8.251 | 8.494 | 2,045,813 | +0.04(+0.50%) |
Dec 18, 2008 | 7.972 | 8.663 | 7.972 | 8.451 | 780,773 | +0.01(+0.07%) |
Dec 17, 2008 | 8.481 | 8.518 | 8.190 | 8.445 | 1,077,148 | -0.02(-0.29%) |
Dec 16, 2008 | 7.832 | 8.469 | 7.832 | 8.469 | 1,473,469 | +0.52(+6.56%) |
Dec 15, 2008 | 8.730 | 8.730 | 7.796 | 7.948 | 946,769 | -0.46(-5.42%) |
Dec 12, 2008 | 7.838 | 8.548 | 7.838 | 8.403 | 1,140,524 | +0.07(+0.87%) |
Dec 11, 2008 | 8.639 | 8.845 | 8.257 | 8.330 | 975,484 | -0.53(-5.96%) |
Dec 10, 2008 | 8.712 | 8.876 | 8.111 | 8.858 | 681,222 | +0.36(+4.29%) |
Dec 09, 2008 | 8.657 | 8.949 | 8.384 | 8.494 | 842,952 | -0.36(-4.11%) |
Dec 08, 2008 | 8.973 | 8.973 | 8.548 | 8.858 | 952,846 | +0.36(+4.21%) |
Dec 05, 2008 | 7.535 | 8.500 | 7.535 | 8.500 | 1,121,169 | +0.62(+7.85%) |
Dec 04, 2008 | 7.699 | 8.184 | 7.480 | 7.881 | 1,299,514 | +0.07(+0.85%) |
Dec 03, 2008 | 7.323 | 7.887 | 6.953 | 7.814 | 892,492 | +0.29(+3.87%) |
Dec 02, 2008 | 7.135 | 7.608 | 6.868 | 7.523 | 1,262,623 | +0.93(+14.18%) |