Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.799 | 5.943 | 5.687 | 5.693 | 13,307,834 | -0.26(-4.39%) |
Feb 26, 2009 | 6.131 | 6.333 | 5.725 | 5.954 | 25,441,792 | +0.25(+4.29%) |
Feb 25, 2009 | 5.717 | 5.897 | 5.469 | 5.709 | 14,431,702 | -0.04(-0.76%) |
Feb 24, 2009 | 5.341 | 5.753 | 5.249 | 5.753 | 16,319,767 | +0.37(+6.83%) |
Feb 23, 2009 | 5.584 | 5.769 | 5.374 | 5.385 | 13,963,857 | -0.25(-4.49%) |
Feb 20, 2009 | 5.385 | 5.758 | 5.311 | 5.638 | 19,739,110 | +0.11(+1.97%) |
Feb 19, 2009 | 5.750 | 5.807 | 5.518 | 5.529 | 13,267,878 | -0.08(-1.50%) |
Feb 18, 2009 | 5.502 | 5.712 | 5.339 | 5.614 | 15,540,386 | +0.16(+2.95%) |
Feb 17, 2009 | 5.524 | 5.600 | 5.374 | 5.453 | 13,142,707 | -0.37(-6.40%) |
Feb 13, 2009 | 5.853 | 6.052 | 5.766 | 5.826 | 13,625,762 | -0.18(-2.99%) |
Feb 12, 2009 | 5.731 | 6.058 | 5.725 | 6.006 | 12,434,392 | +0.04(+0.73%) |
Feb 11, 2009 | 5.992 | 6.107 | 5.804 | 5.962 | 9,342,479 | -0.08(-1.26%) |
Feb 10, 2009 | 6.295 | 6.415 | 5.960 | 6.039 | 19,684,914 | -0.32(-5.01%) |
Feb 09, 2009 | 6.671 | 6.679 | 6.267 | 6.357 | 12,827,382 | -0.42(-6.27%) |
Feb 06, 2009 | 6.431 | 6.829 | 6.390 | 6.782 | 13,751,011 | +0.41(+6.50%) |
Feb 05, 2009 | 5.987 | 6.491 | 5.875 | 6.368 | 15,474,731 | +0.35(+5.89%) |
Feb 04, 2009 | 5.848 | 6.123 | 5.742 | 6.014 | 12,281,910 | +0.18(+3.03%) |
Feb 03, 2009 | 5.652 | 5.946 | 5.516 | 5.837 | 16,591,480 | +0.26(+4.69%) |
Feb 02, 2009 | 5.638 | 5.660 | 5.418 | 5.576 | 13,252,888 | -0.37(-6.19%) |
Jan 30, 2009 | 6.101 | 6.281 | 5.851 | 5.943 | 9,741,651 | -0.08(-1.31%) |
Jan 29, 2009 | 6.300 | 6.343 | 6.006 | 6.022 | 9,764,674 | -0.41(-6.39%) |
Jan 28, 2009 | 6.180 | 6.458 | 6.101 | 6.434 | 10,870,104 | +0.49(+8.25%) |
Jan 27, 2009 | 5.930 | 5.993 | 5.734 | 5.943 | 7,711,739 | +0.12(+2.01%) |
Jan 26, 2009 | 5.960 | 6.205 | 5.674 | 5.826 | 11,535,648 | -0.16(-2.68%) |
Jan 23, 2009 | 5.401 | 6.025 | 5.257 | 5.987 | 17,911,274 | +0.39(+7.01%) |
Jan 22, 2009 | 5.603 | 5.881 | 5.399 | 5.595 | 11,404,643 | -0.17(-2.93%) |
Jan 21, 2009 | 5.224 | 5.764 | 5.083 | 5.764 | 17,098,696 | +0.65(+12.61%) |
Jan 20, 2009 | 5.837 | 5.837 | 5.113 | 5.118 | 15,536,039 | -0.65(-11.24%) |
Jan 16, 2009 | 5.709 | 5.859 | 5.461 | 5.766 | 15,018,704 | +0.22(+3.98%) |
Jan 15, 2009 | 5.652 | 5.793 | 5.300 | 5.546 | 19,028,732 | -0.11(-1.88%) |
Jan 14, 2009 | 5.875 | 5.875 | 5.565 | 5.652 | 11,429,843 | -0.38(-6.28%) |
Jan 13, 2009 | 5.701 | 6.069 | 5.562 | 6.030 | 14,097,381 | +0.30(+5.18%) |
Jan 12, 2009 | 5.957 | 6.020 | 5.668 | 5.734 | 9,282,441 | -0.26(-4.32%) |
Jan 09, 2009 | 6.194 | 6.210 | 5.826 | 5.992 | 16,765,359 | -0.12(-1.96%) |
Jan 08, 2009 | 6.548 | 6.594 | 6.055 | 6.112 | 25,302,446 | -0.49(-7.39%) |
Jan 07, 2009 | 6.921 | 6.951 | 6.564 | 6.600 | 8,501,411 | -0.43(-6.16%) |
Jan 06, 2009 | 7.371 | 7.458 | 6.910 | 7.033 | 14,354,787 | -0.25(-3.44%) |
Jan 05, 2009 | 7.011 | 7.461 | 6.859 | 7.283 | 12,053,805 | +0.17(+2.33%) |
Jan 02, 2009 | 6.668 | 7.164 | 6.496 | 7.117 | 7,065,544 | +0.39(+5.75%) |
Dec 31, 2008 | 6.425 | 6.777 | 6.385 | 6.730 | 6,904,415 | +0.29(+4.53%) |
Dec 30, 2008 | 6.129 | 6.444 | 6.060 | 6.439 | 5,857,682 | +0.33(+5.35%) |
Dec 29, 2008 | 6.281 | 6.281 | 5.984 | 6.112 | 5,675,296 | -0.23(-3.61%) |
Dec 26, 2008 | 6.276 | 6.434 | 6.175 | 6.341 | 2,463,605 | +0.02(+0.34%) |
Dec 24, 2008 | 6.221 | 6.371 | 6.107 | 6.319 | 1,939,511 | +0.05(+0.74%) |
Dec 23, 2008 | 6.519 | 6.543 | 6.251 | 6.273 | 6,186,489 | -0.15(-2.37%) |
Dec 22, 2008 | 6.681 | 6.750 | 6.311 | 6.425 | 5,423,775 | -0.26(-3.87%) |
Dec 19, 2008 | 6.878 | 7.066 | 6.597 | 6.684 | 8,382,243 | -0.13(-1.88%) |
Dec 18, 2008 | 6.864 | 7.030 | 6.725 | 6.812 | 10,946,513 | -0.02(-0.24%) |
Dec 17, 2008 | 7.011 | 7.142 | 6.793 | 6.829 | 11,364,174 | -0.32(-4.50%) |
Dec 16, 2008 | 6.461 | 7.150 | 6.412 | 7.150 | 11,943,356 | +0.80(+12.66%) |
Dec 15, 2008 | 6.777 | 6.777 | 6.197 | 6.346 | 7,400,103 | -0.37(-5.55%) |
Dec 12, 2008 | 6.346 | 6.771 | 6.060 | 6.720 | 9,079,672 | +0.24(+3.66%) |
Dec 11, 2008 | 6.826 | 7.144 | 6.466 | 6.483 | 10,059,421 | -0.44(-6.30%) |
Dec 10, 2008 | 7.011 | 7.196 | 6.692 | 6.918 | 9,256,206 | -0.00(-0.04%) |
Dec 09, 2008 | 6.894 | 7.534 | 6.714 | 6.921 | 16,561,269 | -0.02(-0.24%) |
Dec 08, 2008 | 6.592 | 7.082 | 6.543 | 6.937 | 12,793,528 | +0.58(+9.08%) |
Dec 05, 2008 | 5.780 | 6.360 | 5.584 | 6.360 | 11,959,708 | +0.44(+7.41%) |
Dec 04, 2008 | 5.464 | 6.316 | 5.366 | 5.922 | 20,213,810 | +0.35(+6.31%) |
Dec 03, 2008 | 5.257 | 5.706 | 5.175 | 5.570 | 16,021,153 | +0.12(+2.15%) |
Dec 02, 2008 | 4.938 | 5.472 | 4.938 | 5.453 | 13,470,240 | +0.33(+6.49%) |