Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.613 | 4.794 | 4.551 | 4.551 | 0 | -0.19(-3.91%) |
Feb 26, 2009 | 4.612 | 4.855 | 4.565 | 4.736 | 5,809,934 | +0.17(+3.74%) |
Feb 25, 2009 | 4.663 | 4.709 | 4.465 | 4.565 | 3,595,046 | -0.18(-3.77%) |
Feb 24, 2009 | 4.524 | 4.825 | 4.484 | 4.744 | 4,129,695 | +0.27(+6.15%) |
Feb 23, 2009 | 4.834 | 4.875 | 4.455 | 4.470 | 4,829,177 | -0.33(-6.93%) |
Feb 20, 2009 | 4.900 | 4.994 | 4.730 | 4.803 | 5,620,025 | -0.20(-3.91%) |
Feb 19, 2009 | 5.077 | 5.562 | 4.984 | 4.998 | 8,861,071 | -0.39(-7.19%) |
Feb 18, 2009 | 5.502 | 5.649 | 5.329 | 5.385 | 5,064,932 | -0.11(-1.93%) |
Feb 17, 2009 | 5.550 | 5.637 | 5.475 | 5.491 | 3,415,618 | -0.22(-3.83%) |
Feb 13, 2009 | 5.945 | 5.968 | 5.662 | 5.710 | 2,475,965 | -0.19(-3.18%) |
Feb 12, 2009 | 5.806 | 5.897 | 5.643 | 5.897 | 2,571,801 | +0.06(+1.03%) |
Feb 11, 2009 | 6.022 | 6.024 | 5.721 | 5.837 | 3,491,511 | -0.21(-3.54%) |
Feb 10, 2009 | 6.295 | 6.430 | 6.030 | 6.051 | 3,352,115 | -0.28(-4.37%) |
Feb 09, 2009 | 6.261 | 6.374 | 6.141 | 6.328 | 1,977,387 | +0.01(+0.20%) |
Feb 06, 2009 | 6.064 | 6.401 | 6.064 | 6.315 | 3,096,930 | +0.20(+3.27%) |
Feb 05, 2009 | 6.014 | 6.207 | 5.837 | 6.116 | 2,917,358 | +0.09(+1.52%) |
Feb 04, 2009 | 6.407 | 6.407 | 5.941 | 6.024 | 2,834,017 | -0.21(-3.44%) |
Feb 03, 2009 | 6.307 | 6.315 | 5.987 | 6.238 | 3,238,080 | -0.10(-1.58%) |
Feb 02, 2009 | 6.126 | 6.421 | 6.066 | 6.338 | 2,838,621 | +0.18(+2.87%) |
Jan 30, 2009 | 6.409 | 6.505 | 6.101 | 6.161 | 0 | -0.22(-3.52%) |
Jan 29, 2009 | 6.811 | 6.942 | 6.353 | 6.386 | 2,491,108 | -0.61(-8.66%) |
Jan 28, 2009 | 6.792 | 7.131 | 6.792 | 6.992 | 1,734,241 | +0.25(+3.74%) |
Jan 27, 2009 | 6.740 | 6.902 | 6.613 | 6.740 | 2,457,088 | -0.00(-0.06%) |
Jan 26, 2009 | 6.667 | 7.004 | 6.644 | 6.744 | 1,839,116 | +0.08(+1.15%) |
Jan 23, 2009 | 6.590 | 6.771 | 6.480 | 6.667 | 2,893,993 | -0.09(-1.38%) |
Jan 22, 2009 | 6.802 | 6.919 | 6.702 | 6.761 | 3,005,520 | -0.11(-1.66%) |
Jan 21, 2009 | 6.621 | 6.877 | 6.575 | 6.875 | 2,146,939 | +0.27(+4.13%) |
Jan 20, 2009 | 6.813 | 6.913 | 6.553 | 6.603 | 1,428,667 | -0.28(-4.02%) |
Jan 16, 2009 | 6.983 | 6.983 | 6.613 | 6.879 | 0 | -0.03(-0.39%) |
Jan 15, 2009 | 7.017 | 7.087 | 6.632 | 6.906 | 3,390,561 | -0.09(-1.34%) |
Jan 14, 2009 | 7.231 | 7.264 | 6.890 | 7.000 | 2,269,870 | -0.33(-4.51%) |
Jan 13, 2009 | 7.237 | 7.406 | 7.208 | 7.331 | 1,688,629 | +0.08(+1.09%) |
Jan 12, 2009 | 7.451 | 7.454 | 7.200 | 7.252 | 2,496,365 | -0.16(-2.13%) |
Jan 09, 2009 | 7.605 | 7.605 | 7.375 | 7.410 | 2,075,290 | -0.14(-1.82%) |
Jan 08, 2009 | 7.248 | 7.560 | 7.185 | 7.547 | 2,829,144 | +0.27(+3.69%) |
Jan 07, 2009 | 7.252 | 7.416 | 7.210 | 7.279 | 3,628,465 | -0.11(-1.46%) |
Jan 06, 2009 | 7.225 | 7.391 | 7.208 | 7.387 | 2,373,996 | +0.17(+2.33%) |
Jan 05, 2009 | 6.977 | 7.302 | 6.931 | 7.218 | 2,722,394 | +0.23(+3.34%) |
Jan 02, 2009 | 6.942 | 7.035 | 6.682 | 6.985 | 0 | +0.12(+1.73%) |
Jan 01, 2009 | 6.636 | 7.021 | 6.636 | 6.867 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.636 | 7.021 | 6.636 | 6.867 | 2,222,346 | +0.18(+2.68%) |
Dec 30, 2008 | 6.424 | 6.692 | 6.401 | 6.688 | 1,156,465 | +0.23(+3.51%) |
Dec 29, 2008 | 6.534 | 6.542 | 6.365 | 6.461 | 1,250,701 | -0.11(-1.71%) |
Dec 26, 2008 | 6.617 | 6.663 | 6.465 | 6.573 | 1,523,451 | -0.06(-0.91%) |
Dec 24, 2008 | 6.632 | 6.657 | 6.459 | 6.634 | 817,578 | +0.02(+0.35%) |
Dec 23, 2008 | 6.952 | 7.044 | 6.565 | 6.611 | 2,455,728 | -0.27(-3.96%) |
Dec 22, 2008 | 7.002 | 7.044 | 6.711 | 6.883 | 2,008,779 | -0.10(-1.37%) |
Dec 19, 2008 | 7.012 | 7.108 | 6.896 | 6.979 | 2,753,189 | -0.01(-0.15%) |
Dec 18, 2008 | 7.048 | 7.102 | 6.861 | 6.990 | 3,074,675 | -0.02(-0.30%) |
Dec 17, 2008 | 6.451 | 7.104 | 6.390 | 7.010 | 2,628,778 | +0.52(+8.02%) |
Dec 16, 2008 | 6.282 | 6.655 | 6.141 | 6.490 | 2,782,221 | +0.24(+3.79%) |
Dec 15, 2008 | 6.426 | 6.501 | 6.222 | 6.253 | 1,583,494 | -0.17(-2.69%) |
Dec 12, 2008 | 6.134 | 6.482 | 6.093 | 6.426 | 1,685,409 | +0.14(+2.29%) |
Dec 11, 2008 | 6.498 | 6.648 | 6.213 | 6.282 | 1,571,523 | -0.31(-4.64%) |
Dec 10, 2008 | 6.592 | 6.648 | 6.372 | 6.588 | 1,800,771 | +0.08(+1.21%) |
Dec 09, 2008 | 6.086 | 6.719 | 5.993 | 6.509 | 4,795,397 | +0.23(+3.71%) |
Dec 08, 2008 | 6.007 | 6.355 | 5.891 | 6.276 | 3,473,691 | +0.35(+5.82%) |
Dec 05, 2008 | 5.851 | 6.037 | 5.604 | 5.930 | 3,667,238 | +0.01(+0.18%) |
Dec 04, 2008 | 5.824 | 6.172 | 5.797 | 5.920 | 2,182,953 | -0.04(-0.59%) |
Dec 03, 2008 | 5.762 | 5.993 | 5.550 | 5.955 | 1,959,587 | +0.27(+4.80%) |
Dec 02, 2008 | 5.627 | 5.708 | 5.489 | 5.683 | 2,505,006 | +0.16(+2.90%) |