Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.918 | 6.022 | 5.671 | 5.739 | 0 | -0.48(-7.76%) |
Feb 26, 2009 | 6.120 | 6.316 | 6.028 | 6.222 | 7,825,056 | +0.36(+6.09%) |
Feb 25, 2009 | 5.639 | 6.040 | 5.316 | 5.865 | 5,863,935 | +0.21(+3.76%) |
Feb 24, 2009 | 5.231 | 5.709 | 5.198 | 5.652 | 3,810,808 | +0.40(+7.61%) |
Feb 23, 2009 | 5.574 | 5.703 | 5.227 | 5.253 | 3,881,902 | -0.19(-3.47%) |
Feb 20, 2009 | 5.510 | 5.550 | 5.275 | 5.441 | 5,482,958 | -0.18(-3.15%) |
Feb 19, 2009 | 5.775 | 5.868 | 5.535 | 5.618 | 3,577,321 | -0.04(-0.72%) |
Feb 18, 2009 | 5.936 | 5.964 | 5.618 | 5.659 | 4,450,851 | -0.17(-2.95%) |
Feb 17, 2009 | 6.181 | 6.181 | 5.816 | 5.831 | 3,781,231 | -0.45(-7.18%) |
Feb 13, 2009 | 6.399 | 6.399 | 6.229 | 6.282 | 3,503,629 | -0.07(-1.18%) |
Feb 12, 2009 | 6.275 | 6.357 | 6.113 | 6.357 | 4,674,091 | -0.03(-0.51%) |
Feb 11, 2009 | 6.450 | 6.556 | 6.317 | 6.389 | 4,847,307 | -0.07(-1.11%) |
Feb 10, 2009 | 6.758 | 6.761 | 6.413 | 6.460 | 7,745,303 | -0.35(-5.19%) |
Feb 09, 2009 | 6.753 | 6.957 | 6.634 | 6.814 | 3,934,112 | +0.08(+1.24%) |
Feb 06, 2009 | 6.469 | 6.768 | 6.353 | 6.731 | 4,029,151 | +0.25(+3.80%) |
Feb 05, 2009 | 6.210 | 6.530 | 6.146 | 6.484 | 3,567,980 | +0.23(+3.64%) |
Feb 04, 2009 | 6.413 | 6.523 | 6.149 | 6.256 | 3,221,741 | -0.18(-2.80%) |
Feb 03, 2009 | 6.266 | 6.498 | 6.135 | 6.437 | 3,226,627 | +0.23(+3.64%) |
Feb 02, 2009 | 6.209 | 6.255 | 6.108 | 6.210 | 2,847,226 | -0.16(-2.48%) |
Jan 30, 2009 | 6.477 | 6.484 | 6.241 | 6.369 | 0 | -0.11(-1.76%) |
Jan 29, 2009 | 6.702 | 6.755 | 6.457 | 6.482 | 2,478,783 | -0.29(-4.22%) |
Jan 28, 2009 | 6.675 | 6.926 | 6.632 | 6.768 | 4,298,246 | +0.46(+7.31%) |
Jan 27, 2009 | 6.100 | 6.335 | 6.052 | 6.307 | 3,044,404 | +0.21(+3.52%) |
Jan 26, 2009 | 6.266 | 6.379 | 5.986 | 6.093 | 3,099,954 | +0.01(+0.17%) |
Jan 23, 2009 | 5.737 | 6.219 | 5.700 | 6.083 | 4,991,569 | +0.23(+3.89%) |
Jan 22, 2009 | 5.930 | 6.118 | 5.828 | 5.855 | 4,189,680 | -0.35(-5.57%) |
Jan 21, 2009 | 6.059 | 6.202 | 5.652 | 6.200 | 3,660,073 | +0.36(+6.14%) |
Jan 20, 2009 | 6.317 | 6.323 | 5.841 | 5.841 | 4,606,906 | -0.70(-10.69%) |
Jan 16, 2009 | 6.795 | 6.845 | 6.372 | 6.540 | 2,948,131 | -0.06(-0.88%) |
Jan 15, 2009 | 6.649 | 6.714 | 6.139 | 6.598 | 4,760,558 | -0.05(-0.69%) |
Jan 14, 2009 | 6.860 | 6.894 | 6.566 | 6.644 | 4,319,016 | -0.38(-5.47%) |
Jan 13, 2009 | 7.018 | 7.107 | 6.911 | 7.029 | 5,241,699 | -0.05(-0.67%) |
Jan 12, 2009 | 7.401 | 7.442 | 6.998 | 7.076 | 4,816,243 | -0.44(-5.84%) |
Jan 09, 2009 | 7.777 | 7.825 | 7.445 | 7.515 | 5,121,176 | -0.28(-3.54%) |
Jan 08, 2009 | 7.583 | 7.808 | 7.583 | 7.791 | 3,484,570 | +0.11(+1.39%) |
Jan 07, 2009 | 7.896 | 7.896 | 7.648 | 7.683 | 3,139,983 | -0.25(-3.15%) |
Jan 06, 2009 | 7.566 | 8.063 | 7.566 | 7.933 | 4,639,282 | +0.42(+5.62%) |
Jan 05, 2009 | 7.272 | 7.697 | 7.260 | 7.512 | 3,941,855 | +0.29(+4.05%) |
Jan 02, 2009 | 7.078 | 7.265 | 6.940 | 7.219 | 0 | +0.12(+1.65%) |
Jan 01, 2009 | 6.932 | 7.137 | 6.877 | 7.102 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.932 | 7.137 | 6.877 | 7.102 | 2,728,442 | +0.17(+2.40%) |
Dec 30, 2008 | 6.750 | 6.937 | 6.739 | 6.935 | 2,104,719 | +0.07(+1.07%) |
Dec 29, 2008 | 6.665 | 6.870 | 6.557 | 6.862 | 1,787,929 | +0.27(+4.13%) |
Dec 26, 2008 | 6.654 | 6.687 | 6.465 | 6.590 | 815,616 | -0.06(-0.95%) |
Dec 24, 2008 | 6.688 | 6.699 | 6.602 | 6.653 | 674,310 | -0.21(-3.10%) |
Dec 23, 2008 | 6.795 | 6.988 | 6.792 | 6.865 | 3,393,511 | -0.04(-0.52%) |
Dec 22, 2008 | 6.904 | 7.023 | 6.818 | 6.901 | 1,795,101 | +0.03(+0.37%) |
Dec 19, 2008 | 6.841 | 7.054 | 6.790 | 6.875 | 3,459,796 | -0.01(-0.20%) |
Dec 18, 2008 | 7.097 | 7.115 | 6.790 | 6.889 | 3,711,319 | -0.21(-2.95%) |
Dec 17, 2008 | 6.892 | 7.182 | 6.870 | 7.098 | 3,152,894 | +0.07(+0.99%) |
Dec 16, 2008 | 6.596 | 7.080 | 6.416 | 7.029 | 7,096,730 | +0.39(+5.81%) |
Dec 15, 2008 | 6.671 | 6.682 | 6.421 | 6.642 | 5,806,580 | +0.02(+0.28%) |
Dec 12, 2008 | 6.447 | 6.647 | 6.401 | 6.624 | 0 | +0.02(+0.33%) |
Dec 11, 2008 | 6.848 | 6.879 | 6.556 | 6.602 | 6,767,364 | -0.12(-1.80%) |
Dec 10, 2008 | 6.894 | 6.971 | 6.586 | 6.722 | 7,939,242 | -0.04(-0.60%) |
Dec 09, 2008 | 7.229 | 7.229 | 6.753 | 6.763 | 9,247,229 | -0.51(-6.97%) |
Dec 08, 2008 | 6.918 | 7.391 | 6.918 | 7.270 | 10,946,828 | +0.63(+9.56%) |
Dec 05, 2008 | 6.073 | 6.668 | 5.960 | 6.636 | 0 | +0.52(+8.54%) |
Dec 04, 2008 | 6.113 | 6.467 | 6.098 | 6.113 | 8,158,726 | -0.05(-0.86%) |
Dec 03, 2008 | 5.906 | 6.207 | 5.814 | 6.166 | 8,643,383 | +0.01(+0.19%) |
Dec 02, 2008 | 6.416 | 6.484 | 5.948 | 6.154 | 10,807,985 | -0.13(-2.11%) |