Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.140 | 5.510 | 5.140 | 5.186 | 0 | -0.11(-2.10%) |
Feb 26, 2009 | 5.418 | 5.844 | 5.288 | 5.297 | 694,584 | -0.13(-2.39%) |
Feb 25, 2009 | 6.057 | 6.057 | 5.427 | 5.427 | 523,634 | -0.50(-8.44%) |
Feb 24, 2009 | 5.418 | 6.020 | 5.334 | 5.927 | 728,484 | +0.64(+12.08%) |
Feb 23, 2009 | 6.251 | 6.325 | 5.288 | 5.288 | 762,314 | -0.89(-14.39%) |
Feb 20, 2009 | 5.834 | 6.372 | 5.723 | 6.177 | 656,370 | +0.15(+2.46%) |
Feb 19, 2009 | 6.548 | 6.548 | 5.899 | 6.029 | 738,131 | -0.27(-4.26%) |
Feb 18, 2009 | 6.149 | 6.427 | 5.844 | 6.298 | 931,434 | +0.29(+4.78%) |
Feb 17, 2009 | 6.270 | 6.325 | 5.983 | 6.010 | 665,316 | -0.54(-8.20%) |
Feb 13, 2009 | 6.307 | 6.622 | 6.223 | 6.548 | 1,077,608 | +0.27(+4.28%) |
Feb 12, 2009 | 6.020 | 6.335 | 5.890 | 6.279 | 510,941 | +0.10(+1.65%) |
Feb 11, 2009 | 5.899 | 6.307 | 5.816 | 6.177 | 589,688 | +0.30(+5.04%) |
Feb 10, 2009 | 6.233 | 6.483 | 5.844 | 5.881 | 1,016,647 | -0.41(-6.48%) |
Feb 09, 2009 | 6.344 | 6.520 | 6.149 | 6.288 | 477,844 | +0.04(+0.59%) |
Feb 06, 2009 | 5.973 | 6.260 | 5.918 | 6.251 | 673,401 | +0.31(+5.14%) |
Feb 05, 2009 | 5.584 | 5.973 | 5.473 | 5.946 | 626,955 | +0.28(+4.90%) |
Feb 04, 2009 | 5.649 | 5.881 | 5.557 | 5.668 | 615,537 | +0.06(+0.99%) |
Feb 03, 2009 | 5.140 | 5.825 | 5.112 | 5.612 | 1,123,011 | +0.27(+5.03%) |
Feb 02, 2009 | 5.260 | 5.529 | 5.075 | 5.344 | 874,021 | +0.00(+0.00%) |
Jan 30, 2009 | 5.788 | 5.918 | 5.214 | 5.344 | 0 | -0.36(-6.33%) |
Jan 29, 2009 | 6.186 | 6.186 | 5.631 | 5.705 | 1,127,870 | -0.47(-7.65%) |
Jan 28, 2009 | 6.094 | 6.214 | 5.964 | 6.177 | 827,340 | +0.28(+4.71%) |
Jan 27, 2009 | 6.381 | 6.492 | 5.788 | 5.899 | 1,086,443 | -0.41(-6.46%) |
Jan 26, 2009 | 6.464 | 6.853 | 6.214 | 6.307 | 1,448,601 | -0.12(-1.87%) |
Jan 23, 2009 | 6.242 | 6.622 | 6.112 | 6.427 | 917,516 | -0.10(-1.56%) |
Jan 22, 2009 | 6.335 | 6.807 | 6.196 | 6.529 | 1,465,623 | -0.03(-0.42%) |
Jan 21, 2009 | 5.788 | 6.575 | 5.788 | 6.557 | 1,388,892 | +0.72(+12.38%) |
Jan 20, 2009 | 6.066 | 6.223 | 5.603 | 5.834 | 1,296,568 | -0.40(-6.39%) |
Jan 16, 2009 | 6.140 | 6.372 | 5.696 | 6.233 | 797,092 | +0.21(+3.54%) |
Jan 15, 2009 | 5.649 | 6.270 | 5.232 | 6.020 | 1,236,605 | +0.39(+6.91%) |
Jan 14, 2009 | 5.918 | 5.955 | 5.483 | 5.631 | 913,877 | -0.47(-7.74%) |
Jan 13, 2009 | 5.807 | 6.131 | 5.714 | 6.103 | 611,993 | +0.25(+4.27%) |
Jan 12, 2009 | 5.788 | 6.103 | 5.696 | 5.853 | 822,724 | -0.09(-1.56%) |
Jan 09, 2009 | 6.288 | 6.353 | 5.946 | 5.946 | 539,834 | -0.31(-5.03%) |
Jan 08, 2009 | 6.020 | 6.307 | 5.844 | 6.260 | 668,233 | +0.23(+3.84%) |
Jan 07, 2009 | 6.353 | 6.427 | 5.983 | 6.029 | 968,028 | -0.52(-7.92%) |
Jan 06, 2009 | 6.223 | 6.714 | 6.196 | 6.548 | 1,023,255 | +0.42(+6.80%) |
Jan 05, 2009 | 5.899 | 6.362 | 5.668 | 6.131 | 956,604 | +0.22(+3.76%) |
Jan 02, 2009 | 5.631 | 5.992 | 5.436 | 5.909 | 0 | +0.38(+6.87%) |
Jan 01, 2009 | 4.992 | 5.714 | 4.788 | 5.529 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.992 | 5.714 | 4.788 | 5.529 | 1,255,812 | +0.53(+10.56%) |
Dec 30, 2008 | 4.649 | 5.001 | 4.631 | 5.001 | 629,433 | +0.42(+9.09%) |
Dec 29, 2008 | 4.695 | 4.779 | 4.408 | 4.584 | 762,730 | -0.06(-1.20%) |
Dec 26, 2008 | 4.631 | 4.658 | 4.445 | 4.640 | 277,239 | +0.04(+0.80%) |
Dec 24, 2008 | 4.834 | 4.834 | 4.566 | 4.603 | 268,095 | -0.09(-1.97%) |
Dec 23, 2008 | 4.871 | 5.094 | 4.631 | 4.695 | 504,934 | -0.23(-4.70%) |
Dec 22, 2008 | 5.334 | 5.362 | 4.649 | 4.927 | 828,527 | -0.39(-7.32%) |
Dec 19, 2008 | 5.353 | 5.675 | 5.149 | 5.316 | 1,011,718 | +0.10(+1.95%) |
Dec 18, 2008 | 5.881 | 5.899 | 5.195 | 5.214 | 859,492 | -0.63(-10.78%) |
Dec 17, 2008 | 5.825 | 6.168 | 5.659 | 5.844 | 676,154 | -0.15(-2.47%) |
Dec 16, 2008 | 5.723 | 6.010 | 5.492 | 5.992 | 983,072 | +0.36(+6.41%) |
Dec 15, 2008 | 5.779 | 6.020 | 5.464 | 5.631 | 980,810 | -0.26(-4.40%) |
Dec 12, 2008 | 4.899 | 5.890 | 4.871 | 5.890 | 4,073,945 | +0.79(+15.43%) |
Dec 11, 2008 | 5.899 | 5.899 | 5.057 | 5.103 | 1,127,838 | -0.80(-13.50%) |
Dec 10, 2008 | 6.085 | 6.316 | 5.436 | 5.899 | 1,170,197 | -0.12(-2.00%) |
Dec 09, 2008 | 6.446 | 6.742 | 5.927 | 6.020 | 1,275,165 | -0.51(-7.80%) |
Dec 08, 2008 | 6.047 | 6.548 | 5.881 | 6.529 | 2,393,886 | +0.82(+14.45%) |
Dec 05, 2008 | 4.631 | 5.723 | 4.464 | 5.705 | 2,098,696 | +0.98(+20.78%) |
Dec 04, 2008 | 3.880 | 4.871 | 3.714 | 4.723 | 2,690,002 | +0.77(+19.44%) |
Dec 03, 2008 | 3.741 | 4.288 | 3.112 | 3.954 | 4,692,262 | +0.71(+22.00%) |
Dec 02, 2008 | 3.473 | 3.732 | 3.214 | 3.241 | 2,091,045 | -0.10(-3.05%) |