Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.794 | 5.892 | 5.578 | 5.667 | 0 | -0.24(-3.99%) |
Feb 26, 2009 | 6.109 | 6.276 | 5.892 | 5.902 | 1,126,971 | -0.02(-0.33%) |
Feb 25, 2009 | 5.981 | 6.187 | 5.716 | 5.922 | 1,651,757 | -0.06(-0.99%) |
Feb 24, 2009 | 5.352 | 6.069 | 5.313 | 5.981 | 1,379,410 | +0.61(+11.33%) |
Feb 23, 2009 | 5.686 | 5.794 | 5.274 | 5.372 | 1,357,726 | -0.16(-2.84%) |
Feb 20, 2009 | 5.696 | 5.784 | 5.372 | 5.529 | 0 | -0.25(-4.25%) |
Feb 19, 2009 | 6.236 | 6.600 | 5.647 | 5.775 | 1,366,100 | -0.50(-7.98%) |
Feb 18, 2009 | 6.737 | 6.737 | 6.207 | 6.276 | 1,123,344 | -0.27(-4.20%) |
Feb 17, 2009 | 6.629 | 6.924 | 6.423 | 6.550 | 1,313,786 | -0.39(-5.66%) |
Feb 13, 2009 | 6.786 | 7.022 | 6.501 | 6.943 | 1,150,614 | +0.27(+4.12%) |
Feb 12, 2009 | 6.708 | 6.776 | 6.256 | 6.668 | 1,120,447 | -0.07(-1.02%) |
Feb 11, 2009 | 7.071 | 7.336 | 6.570 | 6.737 | 773,269 | -0.16(-2.28%) |
Feb 10, 2009 | 7.857 | 8.102 | 6.708 | 6.894 | 1,573,903 | -1.00(-12.69%) |
Feb 09, 2009 | 7.798 | 8.073 | 7.464 | 7.896 | 1,016,448 | +0.20(+2.55%) |
Feb 06, 2009 | 7.258 | 7.808 | 7.120 | 7.700 | 0 | +0.59(+8.29%) |
Feb 05, 2009 | 6.148 | 7.120 | 6.089 | 7.110 | 1,967,729 | +0.87(+14.02%) |
Feb 04, 2009 | 5.971 | 6.590 | 5.961 | 6.236 | 1,512,162 | +0.27(+4.44%) |
Feb 03, 2009 | 6.207 | 6.266 | 5.912 | 5.971 | 1,159,946 | -0.12(-1.94%) |
Feb 02, 2009 | 5.991 | 6.482 | 5.922 | 6.089 | 1,453,656 | -0.30(-4.76%) |
Jan 30, 2009 | 7.326 | 7.405 | 6.246 | 6.393 | 0 | -0.84(-11.67%) |
Jan 29, 2009 | 7.827 | 7.827 | 7.169 | 7.238 | 1,497,298 | -0.60(-7.64%) |
Jan 28, 2009 | 8.112 | 8.367 | 7.375 | 7.837 | 2,200,399 | -0.27(-3.27%) |
Jan 27, 2009 | 7.935 | 8.387 | 7.906 | 8.102 | 701,874 | +0.12(+1.48%) |
Jan 26, 2009 | 7.994 | 8.583 | 7.876 | 7.984 | 1,027,550 | -0.08(-0.97%) |
Jan 23, 2009 | 7.650 | 8.318 | 7.572 | 8.063 | 804,970 | +0.09(+1.11%) |
Jan 22, 2009 | 8.240 | 8.348 | 7.690 | 7.974 | 1,079,135 | -0.54(-6.34%) |
Jan 21, 2009 | 8.416 | 8.515 | 7.876 | 8.515 | 693,634 | +0.44(+5.47%) |
Jan 20, 2009 | 8.986 | 9.182 | 8.024 | 8.073 | 1,227,366 | -1.23(-13.20%) |
Jan 16, 2009 | 9.114 | 9.438 | 8.691 | 9.300 | 0 | +0.52(+5.93%) |
Jan 15, 2009 | 9.300 | 9.300 | 7.994 | 8.780 | 2,851,462 | -0.60(-6.39%) |
Jan 14, 2009 | 9.477 | 9.723 | 8.898 | 9.379 | 1,235,099 | -0.44(-4.50%) |
Jan 13, 2009 | 10.01 | 10.41 | 9.320 | 9.821 | 1,290,949 | -0.21(-2.06%) |
Jan 12, 2009 | 10.71 | 11.10 | 9.801 | 10.03 | 1,124,959 | -0.86(-7.94%) |
Jan 09, 2009 | 11.12 | 11.56 | 10.51 | 10.89 | 1,104,759 | -0.28(-2.46%) |
Jan 08, 2009 | 10.60 | 11.21 | 10.44 | 11.17 | 1,528,629 | +0.04(+0.35%) |
Jan 07, 2009 | 11.11 | 11.69 | 10.56 | 11.13 | 3,209,610 | -0.14(-1.22%) |
Jan 06, 2009 | 9.310 | 12.25 | 9.310 | 11.26 | 6,998,574 | +2.19(+24.13%) |
Jan 05, 2009 | 8.338 | 9.526 | 7.974 | 9.074 | 2,102,482 | +0.81(+9.74%) |
Jan 02, 2009 | 7.916 | 8.466 | 7.827 | 8.269 | 0 | +0.37(+4.73%) |
Jan 01, 2009 | 7.169 | 7.984 | 7.169 | 7.896 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.169 | 7.984 | 7.169 | 7.896 | 1,368,831 | +0.63(+8.65%) |
Dec 30, 2008 | 7.189 | 7.318 | 7.022 | 7.267 | 1,497,978 | +0.14(+1.93%) |
Dec 29, 2008 | 7.267 | 7.356 | 7.022 | 7.130 | 1,082,287 | -0.23(-3.07%) |
Dec 26, 2008 | 7.316 | 7.533 | 7.120 | 7.356 | 0 | -0.06(-0.79%) |
Dec 24, 2008 | 7.454 | 7.601 | 7.189 | 7.415 | 526,405 | -0.10(-1.31%) |
Dec 23, 2008 | 7.876 | 8.004 | 7.366 | 7.513 | 1,164,690 | -0.33(-4.26%) |
Dec 22, 2008 | 8.377 | 8.711 | 7.552 | 7.847 | 988,203 | -0.51(-6.11%) |
Dec 19, 2008 | 8.348 | 8.642 | 8.053 | 8.358 | 958,543 | +0.00(+0.00%) |
Dec 18, 2008 | 9.418 | 9.546 | 8.151 | 8.358 | 2,112,049 | -0.77(-8.40%) |
Dec 17, 2008 | 8.171 | 9.271 | 8.053 | 9.124 | 1,905,163 | +0.62(+7.27%) |
Dec 16, 2008 | 8.053 | 8.672 | 7.896 | 8.505 | 1,054,384 | +0.49(+6.13%) |
Dec 15, 2008 | 8.623 | 8.829 | 7.709 | 8.014 | 1,041,991 | -0.58(-6.74%) |
Dec 12, 2008 | 8.151 | 8.770 | 7.965 | 8.593 | 0 | -0.08(-0.91%) |
Dec 11, 2008 | 9.359 | 9.536 | 8.387 | 8.672 | 1,146,990 | -0.71(-7.54%) |
Dec 10, 2008 | 8.937 | 9.644 | 8.829 | 9.379 | 1,361,114 | +0.39(+4.37%) |
Dec 09, 2008 | 8.691 | 9.477 | 8.549 | 8.986 | 1,495,298 | +0.12(+1.33%) |
Dec 08, 2008 | 8.632 | 9.173 | 8.102 | 8.868 | 2,062,382 | +0.71(+8.66%) |
Dec 05, 2008 | 7.768 | 8.191 | 7.316 | 8.161 | 0 | +0.40(+5.19%) |
Dec 04, 2008 | 8.367 | 8.701 | 7.513 | 7.758 | 1,884,257 | -0.87(-10.13%) |
Dec 03, 2008 | 7.866 | 8.632 | 7.641 | 8.632 | 2,065,313 | +0.40(+4.89%) |
Dec 02, 2008 | 8.043 | 8.328 | 7.474 | 8.230 | 2,489,568 | +0.47(+6.08%) |