Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.573 | 4.803 | 4.375 | 4.382 | 0 | -0.34(-7.28%) |
Feb 26, 2009 | 4.673 | 5.331 | 4.635 | 4.726 | 12,552,024 | +0.14(+3.00%) |
Feb 25, 2009 | 4.788 | 4.856 | 4.359 | 4.589 | 10,004,397 | -0.15(-3.07%) |
Feb 24, 2009 | 4.290 | 4.765 | 4.023 | 4.734 | 11,004,451 | +0.47(+11.13%) |
Feb 23, 2009 | 4.459 | 4.619 | 4.252 | 4.260 | 11,514,108 | -0.13(-2.96%) |
Feb 20, 2009 | 4.138 | 4.543 | 3.862 | 4.390 | 14,115,124 | +0.14(+3.24%) |
Feb 19, 2009 | 4.895 | 4.941 | 4.237 | 4.252 | 7,962,205 | -0.57(-11.75%) |
Feb 18, 2009 | 4.734 | 4.864 | 4.520 | 4.818 | 8,748,380 | +0.15(+3.28%) |
Feb 17, 2009 | 5.162 | 5.300 | 4.650 | 4.665 | 14,086,828 | -0.70(-12.98%) |
Feb 13, 2009 | 5.415 | 5.629 | 5.315 | 5.361 | 8,365,008 | -0.10(-1.82%) |
Feb 12, 2009 | 5.269 | 5.491 | 5.170 | 5.461 | 10,748,479 | -0.05(-0.97%) |
Feb 11, 2009 | 5.361 | 5.545 | 5.308 | 5.514 | 7,546,030 | +0.15(+2.85%) |
Feb 10, 2009 | 6.019 | 6.088 | 5.323 | 5.361 | 9,411,337 | -0.73(-11.93%) |
Feb 09, 2009 | 5.897 | 6.145 | 5.782 | 6.088 | 10,380,447 | +0.21(+3.65%) |
Feb 06, 2009 | 5.552 | 5.912 | 5.506 | 5.874 | 17,483,330 | +0.41(+7.56%) |
Feb 05, 2009 | 5.698 | 5.698 | 5.304 | 5.461 | 12,094,129 | -0.03(-0.56%) |
Feb 04, 2009 | 5.568 | 5.698 | 5.407 | 5.491 | 9,540,479 | -0.03(-0.55%) |
Feb 03, 2009 | 5.652 | 5.667 | 5.415 | 5.522 | 6,476,922 | -0.11(-1.90%) |
Feb 02, 2009 | 5.331 | 5.652 | 5.292 | 5.629 | 7,767,972 | +0.16(+2.94%) |
Jan 30, 2009 | 5.591 | 5.820 | 5.415 | 5.468 | 0 | -0.24(-4.16%) |
Jan 29, 2009 | 5.262 | 6.042 | 5.262 | 5.705 | 6,535,317 | -0.34(-5.69%) |
Jan 28, 2009 | 6.095 | 6.111 | 5.789 | 6.049 | 11,896,966 | +0.36(+6.32%) |
Jan 27, 2009 | 5.789 | 5.866 | 5.560 | 5.690 | 5,088,412 | +0.02(+0.40%) |
Jan 26, 2009 | 5.629 | 5.919 | 5.545 | 5.667 | 5,511,883 | -0.07(-1.20%) |
Jan 23, 2009 | 5.491 | 5.828 | 5.269 | 5.736 | 8,113,545 | +0.08(+1.49%) |
Jan 22, 2009 | 5.889 | 5.965 | 5.591 | 5.652 | 9,047,096 | -0.42(-6.93%) |
Jan 21, 2009 | 5.973 | 6.095 | 5.682 | 6.072 | 10,300,925 | +0.39(+6.86%) |
Jan 20, 2009 | 5.591 | 6.065 | 5.591 | 5.682 | 12,348,636 | -0.13(-2.24%) |
Jan 16, 2009 | 5.988 | 6.195 | 5.782 | 5.812 | 11,785,205 | -0.01(-0.13%) |
Jan 15, 2009 | 6.049 | 6.202 | 5.698 | 5.820 | 12,133,483 | -0.25(-4.16%) |
Jan 14, 2009 | 6.340 | 6.447 | 6.004 | 6.072 | 8,515,633 | -0.51(-7.78%) |
Jan 13, 2009 | 6.562 | 6.784 | 6.363 | 6.585 | 8,083,227 | -0.04(-0.58%) |
Jan 12, 2009 | 6.745 | 6.852 | 6.524 | 6.623 | 6,710,811 | -0.04(-0.57%) |
Jan 09, 2009 | 6.822 | 6.845 | 6.516 | 6.661 | 4,876,398 | -0.15(-2.13%) |
Jan 08, 2009 | 6.799 | 6.898 | 6.638 | 6.807 | 5,035,293 | -0.02(-0.34%) |
Jan 07, 2009 | 7.304 | 7.304 | 6.768 | 6.830 | 6,617,472 | -0.60(-8.03%) |
Jan 06, 2009 | 7.556 | 7.594 | 7.288 | 7.426 | 8,311,554 | -0.03(-0.41%) |
Jan 05, 2009 | 7.189 | 7.503 | 7.151 | 7.457 | 5,953,685 | +0.18(+2.52%) |
Jan 02, 2009 | 7.411 | 7.426 | 7.105 | 7.273 | 0 | -0.02(-0.21%) |
Jan 01, 2009 | 6.860 | 7.361 | 6.661 | 7.288 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.860 | 7.361 | 6.661 | 7.288 | 4,908,849 | +0.42(+6.12%) |
Dec 30, 2008 | 6.623 | 6.891 | 6.508 | 6.868 | 4,232,282 | +0.31(+4.78%) |
Dec 29, 2008 | 6.401 | 6.623 | 6.401 | 6.554 | 3,717,632 | +0.15(+2.39%) |
Dec 26, 2008 | 6.768 | 6.768 | 6.294 | 6.401 | 2,229,587 | -0.15(-2.33%) |
Dec 24, 2008 | 6.661 | 6.768 | 6.455 | 6.554 | 1,730,087 | -0.08(-1.15%) |
Dec 23, 2008 | 6.722 | 6.906 | 6.577 | 6.631 | 4,017,985 | -0.06(-0.91%) |
Dec 22, 2008 | 7.135 | 7.227 | 6.608 | 6.692 | 4,806,108 | -0.44(-6.22%) |
Dec 19, 2008 | 7.174 | 7.434 | 6.891 | 7.135 | 8,771,247 | +0.05(+0.76%) |
Dec 18, 2008 | 7.181 | 7.793 | 7.021 | 7.082 | 14,454,003 | +0.52(+7.93%) |
Dec 17, 2008 | 6.600 | 7.189 | 6.470 | 6.562 | 8,910,502 | -0.37(-5.30%) |
Dec 16, 2008 | 6.830 | 6.998 | 6.485 | 6.929 | 9,213,991 | +0.25(+3.78%) |
Dec 15, 2008 | 6.875 | 7.036 | 6.554 | 6.677 | 5,389,152 | -0.18(-2.68%) |
Dec 12, 2008 | 6.883 | 7.051 | 6.554 | 6.860 | 9,206,361 | -0.11(-1.54%) |
Dec 11, 2008 | 7.656 | 7.778 | 6.830 | 6.967 | 8,959,568 | -0.82(-10.51%) |
Dec 10, 2008 | 7.984 | 8.091 | 7.334 | 7.786 | 6,658,367 | -0.13(-1.64%) |
Dec 09, 2008 | 8.374 | 8.539 | 7.824 | 7.916 | 7,196,653 | -0.59(-6.92%) |
Dec 08, 2008 | 8.581 | 8.772 | 8.374 | 8.504 | 6,850,380 | +0.18(+2.21%) |
Dec 05, 2008 | 7.548 | 8.382 | 7.350 | 8.321 | 7,554,301 | +0.66(+8.58%) |
Dec 04, 2008 | 7.732 | 8.313 | 7.548 | 7.663 | 6,223,512 | -0.29(-3.65%) |
Dec 03, 2008 | 7.579 | 8.030 | 6.929 | 7.954 | 8,040,017 | +0.33(+4.31%) |
Dec 02, 2008 | 7.403 | 7.724 | 7.166 | 7.625 | 7,811,542 | +0.44(+6.06%) |