Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.315 | 4.436 | 3.955 | 4.008 | 0 | -0.47(-10.45%) |
Feb 26, 2009 | 4.683 | 4.857 | 4.456 | 4.476 | 7,188,473 | -0.05(-1.03%) |
Feb 25, 2009 | 4.529 | 4.683 | 4.302 | 4.523 | 7,928,968 | -0.05(-1.02%) |
Feb 24, 2009 | 4.028 | 4.910 | 4.008 | 4.569 | 13,774,253 | +0.80(+21.28%) |
Feb 23, 2009 | 4.022 | 4.075 | 3.674 | 3.768 | 5,112,600 | -0.20(-5.05%) |
Feb 20, 2009 | 3.808 | 4.095 | 3.694 | 3.968 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 4.382 | 4.422 | 3.948 | 3.975 | 9,238,612 | -0.30(-7.03%) |
Feb 18, 2009 | 4.275 | 4.321 | 4.042 | 4.275 | 6,608,188 | +0.12(+2.89%) |
Feb 17, 2009 | 4.369 | 4.369 | 4.102 | 4.155 | 5,257,729 | -0.47(-10.12%) |
Feb 13, 2009 | 4.636 | 4.716 | 4.409 | 4.623 | 5,819,931 | +0.05(+1.02%) |
Feb 12, 2009 | 4.436 | 4.589 | 4.229 | 4.576 | 7,445,800 | +0.01(+0.29%) |
Feb 11, 2009 | 4.756 | 4.843 | 4.342 | 4.563 | 11,008,630 | +0.00(+0.00%) |
Feb 10, 2009 | 4.977 | 5.271 | 4.436 | 4.563 | 9,869,831 | -0.35(-7.20%) |
Feb 09, 2009 | 5.204 | 5.211 | 4.776 | 4.917 | 7,226,277 | +0.01(+0.27%) |
Feb 06, 2009 | 4.556 | 5.177 | 4.523 | 4.903 | 0 | +0.50(+11.38%) |
Feb 05, 2009 | 4.516 | 4.556 | 4.309 | 4.402 | 9,297,039 | -0.09(-2.08%) |
Feb 04, 2009 | 4.670 | 4.863 | 4.496 | 4.496 | 7,567,010 | -0.01(-0.15%) |
Feb 03, 2009 | 4.482 | 4.603 | 4.162 | 4.503 | 11,976,446 | +0.22(+5.15%) |
Feb 02, 2009 | 4.309 | 4.369 | 4.060 | 4.282 | 12,363,280 | -0.05(-1.23%) |
Jan 30, 2009 | 4.957 | 4.984 | 4.242 | 4.336 | 0 | -0.91(-17.32%) |
Jan 29, 2009 | 5.999 | 6.012 | 4.436 | 5.244 | 32,406,554 | -0.81(-13.36%) |
Jan 28, 2009 | 6.974 | 6.981 | 5.745 | 6.052 | 21,531,232 | -0.90(-12.88%) |
Jan 27, 2009 | 6.934 | 7.101 | 6.767 | 6.948 | 3,779,535 | +0.25(+3.69%) |
Jan 26, 2009 | 6.453 | 7.014 | 6.446 | 6.700 | 7,104,025 | +0.40(+6.36%) |
Jan 23, 2009 | 5.905 | 6.507 | 5.805 | 6.300 | 0 | +0.06(+0.96%) |
Jan 22, 2009 | 6.326 | 6.493 | 6.119 | 6.239 | 5,565,324 | -0.11(-1.79%) |
Jan 21, 2009 | 6.373 | 6.400 | 5.925 | 6.353 | 4,967,787 | +0.45(+7.70%) |
Jan 20, 2009 | 6.627 | 6.714 | 5.825 | 5.899 | 4,540,258 | -0.68(-10.36%) |
Jan 16, 2009 | 6.861 | 6.927 | 6.273 | 6.580 | 0 | -0.01(-0.10%) |
Jan 15, 2009 | 6.854 | 6.927 | 6.072 | 6.587 | 10,185,934 | -0.43(-6.18%) |
Jan 14, 2009 | 7.669 | 7.669 | 6.934 | 7.021 | 6,274,123 | -0.87(-11.01%) |
Jan 13, 2009 | 7.602 | 7.943 | 7.422 | 7.889 | 4,084,313 | +0.30(+3.96%) |
Jan 12, 2009 | 8.243 | 8.250 | 7.495 | 7.589 | 3,194,047 | -0.51(-6.35%) |
Jan 09, 2009 | 8.551 | 8.624 | 8.030 | 8.103 | 4,187,339 | -0.15(-1.78%) |
Jan 08, 2009 | 8.791 | 8.831 | 8.023 | 8.250 | 6,438,301 | -0.71(-7.90%) |
Jan 07, 2009 | 9.486 | 9.680 | 8.624 | 8.958 | 6,430,032 | -0.93(-9.39%) |
Jan 06, 2009 | 10.07 | 10.21 | 9.787 | 9.887 | 7,123,720 | -0.25(-2.50%) |
Jan 05, 2009 | 9.453 | 10.35 | 9.399 | 10.14 | 3,790,302 | +0.15(+1.47%) |
Jan 02, 2009 | 9.306 | 10.14 | 9.272 | 9.994 | 0 | +0.81(+8.80%) |
Jan 01, 2009 | 8.751 | 9.352 | 8.751 | 9.185 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.751 | 9.352 | 8.751 | 9.185 | 3,110,726 | +0.27(+3.07%) |
Dec 30, 2008 | 8.370 | 8.945 | 8.370 | 8.912 | 3,350,932 | +0.72(+8.81%) |
Dec 29, 2008 | 8.223 | 8.411 | 8.036 | 8.190 | 1,563,377 | -0.22(-2.62%) |
Dec 26, 2008 | 8.190 | 8.504 | 8.190 | 8.411 | 0 | +0.07(+0.88%) |
Dec 24, 2008 | 8.150 | 8.471 | 8.150 | 8.337 | 990,050 | -0.07(-0.79%) |
Dec 23, 2008 | 8.591 | 8.704 | 8.310 | 8.404 | 3,355,029 | -0.15(-1.72%) |
Dec 22, 2008 | 8.284 | 8.711 | 8.117 | 8.551 | 5,168,555 | +0.05(+0.63%) |
Dec 19, 2008 | 7.849 | 9.005 | 7.843 | 8.497 | 7,666,339 | +0.36(+4.43%) |
Dec 18, 2008 | 7.616 | 8.604 | 7.455 | 8.137 | 9,703,839 | +0.31(+4.01%) |
Dec 17, 2008 | 7.021 | 7.930 | 6.854 | 7.823 | 6,103,053 | +0.66(+9.24%) |
Dec 16, 2008 | 6.720 | 7.195 | 6.607 | 7.161 | 4,565,189 | +0.60(+9.17%) |
Dec 15, 2008 | 6.707 | 6.934 | 6.460 | 6.560 | 2,954,005 | -0.15(-2.19%) |
Dec 12, 2008 | 6.587 | 6.774 | 6.293 | 6.707 | 0 | -0.19(-2.81%) |
Dec 11, 2008 | 7.295 | 7.589 | 6.754 | 6.901 | 3,992,396 | -0.51(-6.94%) |
Dec 10, 2008 | 7.502 | 7.535 | 7.048 | 7.415 | 5,665,285 | +0.09(+1.28%) |
Dec 09, 2008 | 6.767 | 8.117 | 6.740 | 7.322 | 10,265,053 | +0.38(+5.49%) |
Dec 08, 2008 | 5.999 | 7.241 | 5.992 | 6.941 | 8,875,383 | +0.76(+12.32%) |
Dec 05, 2008 | 5.772 | 6.226 | 5.545 | 6.179 | 0 | +0.19(+3.24%) |
Dec 04, 2008 | 5.852 | 6.320 | 5.792 | 5.986 | 6,232,054 | +0.04(+0.67%) |
Dec 03, 2008 | 5.852 | 6.039 | 5.705 | 5.945 | 8,483,850 | -0.17(-2.84%) |
Dec 02, 2008 | 6.012 | 6.146 | 5.899 | 6.119 | 5,793,332 | +0.28(+4.81%) |