Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.060 | 4.080 | 3.770 | 3.810 | 5,076,481 | -0.35(-8.41%) |
Feb 26, 2009 | 4.300 | 4.360 | 4.060 | 4.160 | 2,698,854 | -0.10(-2.35%) |
Feb 25, 2009 | 4.490 | 4.490 | 4.040 | 4.260 | 3,639,458 | -0.30(-6.58%) |
Feb 24, 2009 | 4.330 | 4.600 | 4.250 | 4.560 | 5,963,152 | +0.28(+6.54%) |
Feb 23, 2009 | 4.340 | 4.550 | 4.240 | 4.280 | 4,796,003 | +0.03(+0.71%) |
Feb 20, 2009 | 4.500 | 4.550 | 3.840 | 4.250 | 10,541,161 | -0.28(-6.18%) |
Feb 19, 2009 | 4.875 | 4.980 | 4.510 | 4.530 | 6,979,905 | -0.28(-5.82%) |
Feb 18, 2009 | 5.580 | 5.840 | 4.770 | 4.810 | 7,491,550 | -0.79(-14.11%) |
Feb 17, 2009 | 5.560 | 5.710 | 5.500 | 5.600 | 3,920,664 | -0.24(-4.11%) |
Feb 13, 2009 | 5.800 | 6.000 | 5.580 | 5.840 | 2,756,350 | +0.06(+1.04%) |
Feb 12, 2009 | 5.540 | 5.790 | 5.510 | 5.780 | 4,046,782 | +0.15(+2.66%) |
Feb 11, 2009 | 5.900 | 6.030 | 5.510 | 5.630 | 5,796,680 | -0.22(-3.76%) |
Feb 10, 2009 | 5.990 | 6.170 | 5.800 | 5.850 | 5,450,516 | -0.15(-2.50%) |
Feb 09, 2009 | 6.250 | 6.350 | 5.950 | 6.000 | 4,927,477 | -0.21(-3.38%) |
Feb 06, 2009 | 5.800 | 6.300 | 5.800 | 6.210 | 6,118,701 | +0.43(+7.44%) |
Feb 05, 2009 | 5.510 | 5.990 | 5.400 | 5.780 | 5,969,454 | +0.25(+4.52%) |
Feb 04, 2009 | 5.610 | 5.890 | 5.510 | 5.530 | 4,859,682 | -0.07(-1.25%) |
Feb 03, 2009 | 5.620 | 5.655 | 5.350 | 5.600 | 5,558,255 | +0.01(+0.18%) |
Feb 02, 2009 | 5.540 | 5.690 | 5.260 | 5.590 | 6,066,240 | -0.04(-0.71%) |
Jan 30, 2009 | 6.410 | 6.440 | 5.470 | 5.630 | 11,128,739 | -0.75(-11.76%) |
Jan 29, 2009 | 6.380 | 7.020 | 6.310 | 6.380 | 7,329,255 | -0.18(-2.74%) |
Jan 28, 2009 | 6.330 | 6.620 | 6.240 | 6.560 | 9,332,447 | +0.31(+4.96%) |
Jan 27, 2009 | 6.690 | 6.770 | 6.160 | 6.250 | 5,137,244 | -0.45(-6.72%) |
Jan 26, 2009 | 6.650 | 6.932 | 6.500 | 6.700 | 4,689,430 | +0.06(+0.90%) |
Jan 23, 2009 | 6.340 | 6.860 | 6.340 | 6.640 | 5,290,587 | -0.14(-2.06%) |
Jan 22, 2009 | 6.380 | 6.900 | 6.330 | 6.780 | 6,672,177 | +0.44(+6.94%) |
Jan 21, 2009 | 7.150 | 7.250 | 6.010 | 6.340 | 13,149,799 | -0.75(-10.58%) |
Jan 20, 2009 | 6.930 | 7.290 | 6.680 | 7.090 | 10,834,207 | +0.13(+1.87%) |
Jan 16, 2009 | 7.000 | 7.110 | 6.720 | 6.960 | 6,353,711 | +0.19(+2.81%) |
Jan 15, 2009 | 6.450 | 7.040 | 6.100 | 6.770 | 9,626,981 | +0.33(+5.12%) |
Jan 14, 2009 | 6.860 | 7.015 | 6.380 | 6.440 | 6,023,661 | -0.61(-8.65%) |
Jan 13, 2009 | 7.050 | 7.320 | 7.000 | 7.050 | 6,091,822 | +0.00(+0.00%) |
Jan 12, 2009 | 6.990 | 7.090 | 6.780 | 7.050 | 4,607,959 | +0.08(+1.15%) |
Jan 09, 2009 | 7.260 | 7.290 | 6.920 | 6.970 | 7,719,175 | -0.76(-9.83%) |
Jan 08, 2009 | 7.600 | 7.740 | 7.390 | 7.730 | 7,802,273 | +0.12(+1.58%) |
Jan 07, 2009 | 7.160 | 7.740 | 7.150 | 7.610 | 9,572,695 | +0.31(+4.25%) |
Jan 06, 2009 | 7.120 | 7.340 | 7.000 | 7.300 | 4,545,958 | +0.18(+2.53%) |
Jan 05, 2009 | 7.030 | 7.140 | 6.750 | 7.120 | 6,972,686 | -0.11(-1.52%) |
Jan 02, 2009 | 6.920 | 7.400 | 6.920 | 7.230 | 3,933,386 | +0.13(+1.83%) |
Dec 31, 2008 | 6.800 | 7.200 | 6.690 | 7.100 | 4,849,518 | +0.28(+4.11%) |
Dec 30, 2008 | 6.700 | 6.820 | 6.600 | 6.820 | 3,768,490 | +0.23(+3.49%) |
Dec 29, 2008 | 6.490 | 6.620 | 6.410 | 6.590 | 2,956,290 | +0.00(+0.00%) |
Dec 26, 2008 | 6.600 | 6.670 | 6.470 | 6.590 | 1,571,123 | -0.01(-0.15%) |
Dec 24, 2008 | 6.250 | 6.660 | 6.250 | 6.600 | 1,869,122 | +0.34(+5.43%) |
Dec 23, 2008 | 6.340 | 6.460 | 6.200 | 6.260 | 4,692,811 | -0.01(-0.16%) |
Dec 22, 2008 | 6.380 | 6.420 | 6.100 | 6.270 | 3,358,548 | -0.10(-1.57%) |
Dec 19, 2008 | 6.350 | 6.480 | 6.160 | 6.370 | 5,523,373 | +0.18(+2.91%) |
Dec 18, 2008 | 6.100 | 6.390 | 6.090 | 6.190 | 5,719,102 | +0.15(+2.48%) |
Dec 17, 2008 | 5.800 | 6.080 | 5.740 | 6.040 | 7,162,431 | +0.12(+2.03%) |
Dec 16, 2008 | 5.400 | 5.940 | 5.370 | 5.920 | 3,796,610 | +0.56(+10.45%) |
Dec 15, 2008 | 5.560 | 5.600 | 5.230 | 5.360 | 3,001,936 | -0.19(-3.42%) |
Dec 12, 2008 | 5.120 | 5.600 | 5.110 | 5.550 | 3,434,693 | +0.26(+4.91%) |
Dec 11, 2008 | 5.450 | 5.480 | 5.200 | 5.290 | 4,117,243 | -0.24(-4.34%) |
Dec 10, 2008 | 5.360 | 5.570 | 5.250 | 5.530 | 3,732,374 | -0.04(-0.72%) |
Dec 09, 2008 | 6.000 | 6.000 | 5.530 | 5.570 | 3,772,721 | -0.33(-5.59%) |
Dec 08, 2008 | 5.850 | 5.990 | 5.610 | 5.900 | 6,226,962 | +0.25(+4.42%) |
Dec 05, 2008 | 5.320 | 5.750 | 5.250 | 5.650 | 9,119,389 | +0.21(+3.86%) |
Dec 04, 2008 | 5.050 | 5.640 | 4.910 | 5.440 | 6,216,999 | +0.26(+5.02%) |
Dec 03, 2008 | 4.910 | 5.200 | 4.780 | 5.180 | 4,634,072 | +0.18(+3.60%) |
Dec 02, 2008 | 4.950 | 5.010 | 4.630 | 5.000 | 4,305,778 | +0.24(+5.04%) |