Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.939 | 5.083 | 4.700 | 4.713 | 0 | -0.24(-4.81%) |
Feb 26, 2009 | 5.045 | 5.296 | 4.876 | 4.951 | 5,120,046 | -0.11(-2.11%) |
Feb 25, 2009 | 5.152 | 5.296 | 4.820 | 5.058 | 4,775,041 | -0.15(-2.89%) |
Feb 24, 2009 | 4.951 | 5.233 | 4.757 | 5.208 | 6,646,482 | +0.37(+7.64%) |
Feb 23, 2009 | 5.352 | 5.427 | 4.757 | 4.838 | 5,189,022 | -0.41(-7.88%) |
Feb 20, 2009 | 4.838 | 5.384 | 4.826 | 5.252 | 5,457,640 | +0.21(+4.23%) |
Feb 19, 2009 | 5.189 | 5.456 | 4.939 | 5.039 | 3,674,659 | -0.29(-5.41%) |
Feb 18, 2009 | 5.434 | 5.528 | 5.114 | 5.327 | 4,202,733 | -0.02(-0.35%) |
Feb 17, 2009 | 5.572 | 5.860 | 5.296 | 5.346 | 4,253,545 | -0.51(-8.77%) |
Feb 13, 2009 | 6.136 | 6.299 | 5.741 | 5.860 | 4,490,149 | -0.28(-4.49%) |
Feb 12, 2009 | 6.111 | 6.186 | 5.528 | 6.136 | 7,385,824 | -0.23(-3.64%) |
Feb 11, 2009 | 6.424 | 6.518 | 6.060 | 6.368 | 4,256,399 | +0.10(+1.60%) |
Feb 10, 2009 | 6.894 | 6.969 | 6.173 | 6.267 | 5,141,757 | -0.71(-10.23%) |
Feb 09, 2009 | 6.831 | 7.057 | 6.643 | 6.982 | 2,629,030 | +0.16(+2.30%) |
Feb 06, 2009 | 6.330 | 6.863 | 6.324 | 6.825 | 3,538,821 | +0.48(+7.61%) |
Feb 05, 2009 | 6.292 | 6.549 | 6.123 | 6.342 | 5,785,153 | +0.01(+0.10%) |
Feb 04, 2009 | 6.267 | 6.656 | 6.223 | 6.336 | 4,789,229 | -0.01(-0.20%) |
Feb 03, 2009 | 6.180 | 6.468 | 6.129 | 6.349 | 4,734,530 | +0.23(+3.79%) |
Feb 02, 2009 | 5.722 | 6.211 | 5.659 | 6.117 | 3,470,943 | +0.29(+4.95%) |
Jan 30, 2009 | 6.248 | 6.248 | 5.722 | 5.829 | 0 | -0.25(-4.12%) |
Jan 29, 2009 | 6.606 | 6.637 | 6.042 | 6.079 | 3,965,871 | -0.69(-10.19%) |
Jan 28, 2009 | 6.587 | 7.038 | 6.411 | 6.769 | 6,346,923 | +0.48(+7.68%) |
Jan 27, 2009 | 6.449 | 6.625 | 6.211 | 6.286 | 3,408,101 | -0.14(-2.24%) |
Jan 26, 2009 | 6.612 | 6.668 | 6.274 | 6.430 | 2,592,127 | -0.11(-1.63%) |
Jan 23, 2009 | 6.236 | 6.687 | 6.073 | 6.537 | 3,442,273 | +0.22(+3.47%) |
Jan 22, 2009 | 6.261 | 6.656 | 6.104 | 6.317 | 6,497,812 | -0.20(-3.08%) |
Jan 21, 2009 | 6.029 | 6.631 | 5.941 | 6.518 | 6,811,862 | +0.54(+9.01%) |
Jan 20, 2009 | 6.718 | 6.762 | 5.872 | 5.979 | 5,874,762 | -0.88(-12.80%) |
Jan 16, 2009 | 6.844 | 6.932 | 6.543 | 6.856 | 3,983,076 | +0.32(+4.89%) |
Jan 15, 2009 | 6.455 | 6.756 | 6.123 | 6.537 | 5,061,357 | +0.09(+1.46%) |
Jan 14, 2009 | 6.825 | 7.101 | 6.374 | 6.443 | 3,949,862 | -0.61(-8.70%) |
Jan 13, 2009 | 7.019 | 7.496 | 6.869 | 7.057 | 3,537,758 | -0.10(-1.40%) |
Jan 12, 2009 | 7.677 | 7.696 | 6.925 | 7.157 | 3,587,804 | -0.67(-8.57%) |
Jan 09, 2009 | 8.204 | 8.273 | 7.734 | 7.828 | 3,067,579 | -0.38(-4.58%) |
Jan 08, 2009 | 8.079 | 8.342 | 7.909 | 8.204 | 3,483,792 | +0.08(+1.00%) |
Jan 07, 2009 | 8.523 | 8.749 | 8.041 | 8.122 | 3,048,031 | -0.63(-7.23%) |
Jan 06, 2009 | 8.248 | 8.931 | 8.041 | 8.755 | 3,798,362 | +0.66(+8.21%) |
Jan 05, 2009 | 7.922 | 8.323 | 7.621 | 8.091 | 4,197,402 | +0.21(+2.70%) |
Jan 02, 2009 | 8.085 | 8.198 | 7.759 | 7.878 | 0 | -0.31(-3.75%) |
Jan 01, 2009 | 7.978 | 8.542 | 7.740 | 8.185 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.978 | 8.542 | 7.740 | 8.185 | 3,311,626 | +0.27(+3.40%) |
Dec 30, 2008 | 7.646 | 7.978 | 7.558 | 7.916 | 3,406,912 | +0.29(+3.87%) |
Dec 29, 2008 | 8.079 | 8.135 | 7.521 | 7.621 | 3,073,004 | -0.61(-7.46%) |
Dec 26, 2008 | 8.097 | 8.335 | 8.079 | 8.235 | 1,102,272 | +0.04(+0.46%) |
Dec 24, 2008 | 8.047 | 8.241 | 7.803 | 8.198 | 674,817 | +0.05(+0.62%) |
Dec 23, 2008 | 8.147 | 8.367 | 7.941 | 8.147 | 3,748,666 | +0.16(+1.96%) |
Dec 22, 2008 | 8.273 | 8.436 | 7.602 | 7.991 | 3,933,370 | -0.38(-4.49%) |
Dec 19, 2008 | 8.285 | 8.574 | 7.978 | 8.367 | 5,906,505 | +0.32(+3.97%) |
Dec 18, 2008 | 8.574 | 8.893 | 7.546 | 8.047 | 7,201,376 | -0.55(-6.35%) |
Dec 17, 2008 | 8.335 | 8.862 | 8.072 | 8.592 | 5,274,450 | +0.03(+0.37%) |
Dec 16, 2008 | 7.414 | 8.561 | 7.257 | 8.561 | 7,268,153 | +1.32(+18.17%) |
Dec 15, 2008 | 7.514 | 7.878 | 6.988 | 7.245 | 4,690,575 | -0.46(-6.02%) |
Dec 12, 2008 | 6.863 | 7.803 | 6.863 | 7.709 | 6,938,314 | +0.46(+6.40%) |
Dec 11, 2008 | 7.577 | 7.895 | 6.850 | 7.245 | 10,293,392 | -0.58(-7.45%) |
Dec 10, 2008 | 7.608 | 7.959 | 7.333 | 7.828 | 4,599,115 | +0.32(+4.26%) |
Dec 09, 2008 | 7.477 | 7.709 | 7.101 | 7.508 | 5,524,796 | -0.15(-1.96%) |
Dec 08, 2008 | 6.493 | 7.834 | 6.186 | 7.659 | 5,953,723 | +1.45(+23.43%) |
Dec 05, 2008 | 5.446 | 6.299 | 5.434 | 6.205 | 5,215,539 | +0.50(+8.79%) |
Dec 04, 2008 | 5.634 | 6.192 | 5.453 | 5.703 | 5,563,243 | -0.06(-1.09%) |
Dec 03, 2008 | 5.609 | 5.966 | 5.258 | 5.766 | 5,647,808 | +0.15(+2.68%) |
Dec 02, 2008 | 5.070 | 5.766 | 5.033 | 5.615 | 8,065,838 | +0.44(+8.47%) |