Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.270 | 5.390 | 5.140 | 5.180 | 0 | -0.17(-3.18%) |
Feb 26, 2009 | 5.730 | 5.820 | 5.320 | 5.350 | 5,864,751 | -0.30(-5.31%) |
Feb 25, 2009 | 5.620 | 5.780 | 5.320 | 5.650 | 7,937,566 | +0.01(+0.18%) |
Feb 24, 2009 | 5.360 | 5.700 | 5.300 | 5.640 | 6,878,599 | +0.32(+6.02%) |
Feb 23, 2009 | 5.570 | 5.570 | 5.290 | 5.320 | 5,648,787 | -0.20(-3.62%) |
Feb 20, 2009 | 5.580 | 5.710 | 5.445 | 5.520 | 6,839,455 | -0.33(-5.64%) |
Feb 19, 2009 | 6.030 | 6.100 | 5.800 | 5.850 | 5,114,451 | -0.13(-2.17%) |
Feb 18, 2009 | 6.090 | 6.130 | 5.900 | 5.980 | 5,385,451 | -0.08(-1.32%) |
Feb 17, 2009 | 6.270 | 6.270 | 6.000 | 6.060 | 5,729,628 | -0.38(-5.90%) |
Feb 13, 2009 | 6.540 | 6.600 | 6.360 | 6.440 | 4,608,767 | -0.08(-1.23%) |
Feb 12, 2009 | 6.510 | 6.540 | 6.230 | 6.520 | 6,501,660 | -0.13(-1.95%) |
Feb 11, 2009 | 6.640 | 6.730 | 6.450 | 6.650 | 6,525,789 | +0.11(+1.68%) |
Feb 10, 2009 | 6.970 | 7.070 | 6.440 | 6.540 | 6,975,255 | -0.48(-6.84%) |
Feb 09, 2009 | 7.030 | 7.050 | 6.910 | 7.020 | 4,158,339 | -0.04(-0.57%) |
Feb 06, 2009 | 6.760 | 7.090 | 6.690 | 7.060 | 4,954,467 | +0.29(+4.28%) |
Feb 05, 2009 | 6.600 | 6.840 | 6.440 | 6.770 | 4,638,681 | +0.07(+1.04%) |
Feb 04, 2009 | 6.800 | 6.980 | 6.590 | 6.700 | 5,158,136 | -0.08(-1.18%) |
Feb 03, 2009 | 6.650 | 6.800 | 6.430 | 6.780 | 5,333,460 | +0.14(+2.11%) |
Feb 02, 2009 | 6.540 | 6.720 | 6.450 | 6.640 | 4,848,164 | +0.00(+0.00%) |
Jan 30, 2009 | 7.100 | 7.250 | 6.590 | 6.640 | 0 | -0.33(-4.73%) |
Jan 29, 2009 | 7.330 | 7.340 | 6.910 | 6.970 | 5,113,800 | -0.47(-6.32%) |
Jan 28, 2009 | 7.290 | 7.590 | 7.110 | 7.440 | 5,779,343 | +0.27(+3.77%) |
Jan 27, 2009 | 6.980 | 7.270 | 6.810 | 7.170 | 6,647,533 | +0.28(+4.06%) |
Jan 26, 2009 | 7.110 | 7.290 | 6.710 | 6.890 | 7,070,316 | -0.14(-1.99%) |
Jan 23, 2009 | 7.190 | 7.200 | 6.050 | 7.030 | 12,686,444 | -0.56(-7.38%) |
Jan 22, 2009 | 7.530 | 7.810 | 7.300 | 7.590 | 7,806,134 | -0.23(-2.94%) |
Jan 21, 2009 | 7.530 | 7.840 | 7.350 | 7.820 | 6,716,184 | +0.42(+5.68%) |
Jan 20, 2009 | 7.790 | 7.790 | 7.330 | 7.400 | 8,373,686 | -0.29(-3.77%) |
Jan 16, 2009 | 7.980 | 8.170 | 7.550 | 7.690 | 0 | -0.13(-1.66%) |
Jan 15, 2009 | 7.880 | 7.910 | 7.330 | 7.820 | 7,207,636 | -0.10(-1.26%) |
Jan 14, 2009 | 8.290 | 8.320 | 7.780 | 7.920 | 7,188,349 | -0.49(-5.83%) |
Jan 13, 2009 | 8.250 | 8.460 | 8.220 | 8.410 | 6,820,394 | +0.14(+1.69%) |
Jan 12, 2009 | 8.540 | 8.900 | 8.160 | 8.270 | 6,068,075 | -0.46(-5.27%) |
Jan 09, 2009 | 8.650 | 9.000 | 8.590 | 8.730 | 4,011,345 | -0.11(-1.24%) |
Jan 08, 2009 | 8.730 | 8.890 | 8.600 | 8.840 | 3,586,478 | +0.11(+1.26%) |
Jan 07, 2009 | 8.900 | 8.940 | 8.630 | 8.730 | 5,516,646 | -0.37(-4.07%) |
Jan 06, 2009 | 8.970 | 9.250 | 8.920 | 9.100 | 7,376,048 | +0.20(+2.25%) |
Jan 05, 2009 | 8.240 | 9.060 | 8.210 | 8.900 | 9,561,422 | +0.52(+6.21%) |
Jan 02, 2009 | 7.970 | 8.420 | 7.880 | 8.380 | 4,503,797 | +0.41(+5.14%) |
Jan 01, 2009 | 7.720 | 8.080 | 7.600 | 7.970 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.720 | 8.080 | 7.600 | 7.970 | 6,183,108 | +0.24(+3.10%) |
Dec 30, 2008 | 7.410 | 7.780 | 7.400 | 7.730 | 4,152,765 | +0.34(+4.60%) |
Dec 29, 2008 | 7.510 | 7.560 | 7.150 | 7.390 | 5,095,505 | -0.29(-3.78%) |
Dec 26, 2008 | 7.640 | 7.710 | 7.490 | 7.680 | 2,765,292 | +0.05(+0.66%) |
Dec 24, 2008 | 7.390 | 7.970 | 7.350 | 7.630 | 3,158,080 | +0.23(+3.11%) |
Dec 23, 2008 | 7.620 | 7.660 | 7.290 | 7.400 | 5,984,853 | -0.19(-2.50%) |
Dec 22, 2008 | 7.770 | 7.770 | 7.420 | 7.590 | 5,883,634 | -0.20(-2.57%) |
Dec 19, 2008 | 7.810 | 7.930 | 7.160 | 7.790 | 8,301,999 | +0.22(+2.91%) |
Dec 18, 2008 | 7.800 | 7.980 | 7.450 | 7.570 | 6,313,370 | -0.21(-2.70%) |
Dec 17, 2008 | 7.730 | 7.970 | 7.550 | 7.780 | 5,819,216 | -0.24(-2.99%) |
Dec 16, 2008 | 7.270 | 8.060 | 7.130 | 8.020 | 10,479,298 | +0.83(+11.54%) |
Dec 15, 2008 | 7.750 | 7.750 | 7.040 | 7.190 | 8,226,872 | -0.56(-7.23%) |
Dec 12, 2008 | 7.280 | 7.790 | 7.140 | 7.750 | 6,818,924 | +0.27(+3.61%) |
Dec 11, 2008 | 7.440 | 7.793 | 7.340 | 7.480 | 5,330,971 | -0.01(-0.13%) |
Dec 10, 2008 | 7.560 | 7.810 | 7.260 | 7.490 | 6,786,834 | -0.04(-0.53%) |
Dec 09, 2008 | 7.630 | 8.000 | 7.500 | 7.530 | 9,447,902 | -0.24(-3.09%) |
Dec 08, 2008 | 7.170 | 7.930 | 7.100 | 7.770 | 11,620,137 | +0.78(+11.16%) |
Dec 05, 2008 | 6.720 | 7.030 | 6.180 | 6.990 | 9,639,995 | +0.24(+3.56%) |
Dec 04, 2008 | 7.010 | 7.330 | 6.570 | 6.750 | 9,120,384 | -0.36(-5.06%) |
Dec 03, 2008 | 6.670 | 7.145 | 6.300 | 7.110 | 9,004,326 | +0.38(+5.65%) |
Dec 02, 2008 | 6.480 | 6.780 | 6.350 | 6.730 | 6,680,233 | +0.36(+5.65%) |