Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.588 | 4.588 | 4.194 | 4.261 | 0 | -0.47(-9.94%) |
Feb 26, 2009 | 4.802 | 4.937 | 4.639 | 4.731 | 9,303,595 | +0.16(+3.49%) |
Feb 25, 2009 | 4.559 | 4.710 | 4.303 | 4.572 | 15,507,221 | +0.01(+0.28%) |
Feb 24, 2009 | 4.244 | 4.656 | 4.135 | 4.559 | 15,348,949 | +0.37(+8.71%) |
Feb 23, 2009 | 4.609 | 4.681 | 4.177 | 4.194 | 11,291,996 | -0.22(-5.04%) |
Feb 20, 2009 | 4.681 | 4.714 | 4.316 | 4.416 | 17,346,608 | -0.43(-8.84%) |
Feb 19, 2009 | 5.159 | 5.180 | 4.807 | 4.844 | 7,635,974 | -0.19(-3.75%) |
Feb 18, 2009 | 5.327 | 5.327 | 4.865 | 5.033 | 9,229,705 | -0.15(-2.92%) |
Feb 17, 2009 | 5.545 | 5.646 | 5.163 | 5.184 | 9,264,436 | -0.76(-12.72%) |
Feb 13, 2009 | 6.314 | 6.318 | 5.940 | 5.940 | 6,431,760 | -0.28(-4.46%) |
Feb 12, 2009 | 6.406 | 6.461 | 5.860 | 6.217 | 10,519,754 | -0.39(-5.97%) |
Feb 11, 2009 | 6.796 | 6.969 | 6.473 | 6.612 | 9,966,392 | -0.14(-2.11%) |
Feb 10, 2009 | 7.158 | 7.304 | 6.624 | 6.755 | 10,344,223 | -0.61(-8.32%) |
Feb 09, 2009 | 7.271 | 7.493 | 7.208 | 7.367 | 8,218,439 | +0.09(+1.27%) |
Feb 06, 2009 | 6.889 | 7.393 | 6.864 | 7.275 | 9,510,732 | +0.29(+4.21%) |
Feb 05, 2009 | 6.897 | 7.036 | 6.738 | 6.981 | 7,317,862 | +0.10(+1.46%) |
Feb 04, 2009 | 6.872 | 7.036 | 6.763 | 6.880 | 6,510,820 | +0.00(+0.06%) |
Feb 03, 2009 | 6.935 | 7.002 | 6.742 | 6.876 | 5,298,923 | +0.00(+0.00%) |
Feb 02, 2009 | 6.801 | 6.964 | 6.683 | 6.876 | 5,017,186 | -0.07(-1.03%) |
Jan 30, 2009 | 7.053 | 7.090 | 6.788 | 6.948 | 0 | -0.11(-1.61%) |
Jan 29, 2009 | 7.388 | 7.418 | 7.002 | 7.061 | 4,302,293 | -0.50(-6.56%) |
Jan 28, 2009 | 7.582 | 7.825 | 7.456 | 7.556 | 7,018,750 | +0.24(+3.27%) |
Jan 27, 2009 | 6.964 | 7.334 | 6.943 | 7.317 | 6,962,649 | +0.39(+5.64%) |
Jan 26, 2009 | 6.939 | 7.158 | 6.801 | 6.927 | 5,514,657 | +0.09(+1.29%) |
Jan 23, 2009 | 6.289 | 6.956 | 6.175 | 6.838 | 9,619,027 | +0.42(+6.54%) |
Jan 22, 2009 | 6.876 | 6.973 | 6.372 | 6.419 | 9,578,224 | -0.78(-10.85%) |
Jan 21, 2009 | 6.780 | 7.212 | 6.519 | 7.199 | 6,762,828 | +0.56(+8.41%) |
Jan 20, 2009 | 7.485 | 7.493 | 6.641 | 6.641 | 5,980,076 | -0.94(-12.40%) |
Jan 16, 2009 | 7.880 | 7.938 | 7.325 | 7.582 | 0 | -0.04(-0.50%) |
Jan 15, 2009 | 7.498 | 7.716 | 7.095 | 7.619 | 5,794,557 | +0.15(+1.97%) |
Jan 14, 2009 | 7.716 | 7.737 | 7.388 | 7.472 | 4,257,247 | -0.43(-5.47%) |
Jan 13, 2009 | 7.779 | 7.985 | 7.707 | 7.905 | 5,245,302 | +0.05(+0.70%) |
Jan 12, 2009 | 8.001 | 8.144 | 7.791 | 7.850 | 5,924,789 | -0.26(-3.16%) |
Jan 09, 2009 | 8.346 | 8.396 | 8.085 | 8.106 | 4,786,319 | -0.24(-2.87%) |
Jan 08, 2009 | 7.859 | 8.371 | 7.859 | 8.346 | 5,485,399 | +0.34(+4.30%) |
Jan 07, 2009 | 8.312 | 8.409 | 7.976 | 8.001 | 6,371,128 | -0.58(-6.80%) |
Jan 06, 2009 | 8.215 | 8.728 | 8.043 | 8.585 | 10,584,185 | +0.54(+6.73%) |
Jan 05, 2009 | 7.174 | 8.136 | 7.174 | 8.043 | 8,824,884 | +0.83(+11.46%) |
Jan 02, 2009 | 7.082 | 7.258 | 6.893 | 7.216 | 0 | +0.07(+0.94%) |
Jan 01, 2009 | 7.078 | 7.170 | 6.906 | 7.149 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.078 | 7.170 | 6.906 | 7.149 | 8,483,130 | +0.16(+2.28%) |
Dec 30, 2008 | 6.721 | 7.011 | 6.666 | 6.990 | 9,744,677 | +0.28(+4.19%) |
Dec 29, 2008 | 6.624 | 6.809 | 6.528 | 6.708 | 6,422,448 | +0.02(+0.25%) |
Dec 26, 2008 | 6.817 | 6.817 | 6.612 | 6.692 | 1,429,185 | -0.01(-0.19%) |
Dec 24, 2008 | 6.729 | 6.843 | 6.690 | 6.704 | 1,373,835 | -0.03(-0.50%) |
Dec 23, 2008 | 6.729 | 6.922 | 6.708 | 6.738 | 3,903,635 | -0.04(-0.56%) |
Dec 22, 2008 | 6.771 | 6.910 | 6.654 | 6.776 | 5,502,970 | -0.07(-0.98%) |
Dec 19, 2008 | 6.922 | 7.145 | 6.696 | 6.843 | 10,083,873 | -0.22(-3.09%) |
Dec 18, 2008 | 7.187 | 7.309 | 6.922 | 7.061 | 8,553,597 | -0.08(-1.06%) |
Dec 17, 2008 | 7.153 | 7.216 | 7.052 | 7.137 | 8,751,689 | -0.27(-3.63%) |
Dec 16, 2008 | 6.868 | 7.456 | 6.851 | 7.405 | 7,470,503 | +0.48(+6.97%) |
Dec 15, 2008 | 7.103 | 7.183 | 6.843 | 6.922 | 6,297,478 | -0.08(-1.14%) |
Dec 12, 2008 | 6.272 | 7.057 | 6.259 | 7.002 | 11,331,025 | +0.59(+9.16%) |
Dec 11, 2008 | 6.561 | 6.805 | 6.343 | 6.414 | 9,369,992 | -0.21(-3.23%) |
Dec 10, 2008 | 6.948 | 6.948 | 6.519 | 6.629 | 6,834,768 | -0.14(-2.11%) |
Dec 09, 2008 | 6.939 | 7.082 | 6.717 | 6.771 | 8,543,278 | -0.36(-5.01%) |
Dec 08, 2008 | 7.296 | 7.405 | 7.040 | 7.128 | 7,784,892 | +0.26(+3.79%) |
Dec 05, 2008 | 6.289 | 6.885 | 6.268 | 6.868 | 11,312,685 | +0.43(+6.65%) |
Dec 04, 2008 | 6.549 | 6.784 | 6.377 | 6.440 | 7,924,329 | -0.21(-3.22%) |
Dec 03, 2008 | 6.469 | 6.717 | 6.435 | 6.654 | 9,365,652 | -0.05(-0.69%) |
Dec 02, 2008 | 6.519 | 6.792 | 6.519 | 6.700 | 12,716,889 | -0.18(-2.62%) |