Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.518 | 4.611 | 4.438 | 4.484 | 0 | -0.33(-6.81%) |
Feb 26, 2009 | 4.935 | 4.977 | 4.763 | 4.812 | 691,528 | +0.03(+0.54%) |
Feb 25, 2009 | 4.923 | 4.938 | 4.641 | 4.786 | 1,921,016 | -0.23(-4.58%) |
Feb 24, 2009 | 4.639 | 5.015 | 4.569 | 5.015 | 1,740,960 | +0.42(+9.15%) |
Feb 23, 2009 | 4.845 | 4.969 | 4.592 | 4.595 | 1,542,207 | -0.24(-5.06%) |
Feb 20, 2009 | 4.727 | 4.956 | 4.621 | 4.840 | 2,502,896 | -0.06(-1.31%) |
Feb 19, 2009 | 5.268 | 5.291 | 4.881 | 4.904 | 2,992,673 | -0.31(-5.93%) |
Feb 18, 2009 | 5.250 | 5.322 | 5.080 | 5.214 | 1,578,153 | +0.08(+1.51%) |
Feb 17, 2009 | 5.348 | 5.366 | 5.137 | 5.137 | 824,559 | -0.48(-8.62%) |
Feb 13, 2009 | 5.712 | 5.771 | 5.603 | 5.621 | 1,103,860 | -0.15(-2.68%) |
Feb 12, 2009 | 5.536 | 5.776 | 5.464 | 5.776 | 1,129,464 | +0.10(+1.77%) |
Feb 11, 2009 | 5.559 | 5.691 | 5.487 | 5.675 | 1,452,708 | +0.21(+3.87%) |
Feb 10, 2009 | 5.900 | 5.905 | 5.425 | 5.464 | 1,350,795 | -0.58(-9.52%) |
Feb 09, 2009 | 5.977 | 6.103 | 5.944 | 6.039 | 824,423 | +0.15(+2.58%) |
Feb 06, 2009 | 5.755 | 5.938 | 5.692 | 5.887 | 1,477,310 | +0.10(+1.78%) |
Feb 05, 2009 | 5.554 | 5.897 | 5.510 | 5.784 | 2,324,983 | +0.15(+2.65%) |
Feb 04, 2009 | 5.724 | 5.791 | 5.570 | 5.634 | 613,749 | -0.05(-0.86%) |
Feb 03, 2009 | 5.717 | 5.748 | 5.601 | 5.683 | 1,493,827 | -0.00(-0.05%) |
Feb 02, 2009 | 5.495 | 5.732 | 5.430 | 5.686 | 576,635 | +0.12(+2.13%) |
Jan 30, 2009 | 5.861 | 5.913 | 5.528 | 5.567 | 0 | -0.25(-4.34%) |
Jan 29, 2009 | 6.150 | 6.150 | 5.807 | 5.820 | 1,425,887 | -0.57(-8.88%) |
Jan 28, 2009 | 6.044 | 6.421 | 6.044 | 6.387 | 3,668,860 | +0.63(+10.93%) |
Jan 27, 2009 | 5.583 | 5.771 | 5.531 | 5.758 | 5,767,665 | +0.22(+4.01%) |
Jan 26, 2009 | 5.696 | 5.856 | 5.461 | 5.536 | 3,076,759 | -0.11(-2.01%) |
Jan 23, 2009 | 5.423 | 5.766 | 5.265 | 5.650 | 2,052,767 | +0.12(+2.14%) |
Jan 22, 2009 | 5.887 | 5.887 | 5.464 | 5.531 | 2,029,002 | -0.59(-9.57%) |
Jan 21, 2009 | 5.807 | 6.122 | 5.681 | 6.116 | 1,302,082 | +0.47(+8.38%) |
Jan 20, 2009 | 6.181 | 6.235 | 5.616 | 5.643 | 1,106,590 | -0.67(-10.64%) |
Jan 16, 2009 | 6.336 | 6.431 | 6.096 | 6.315 | 900,519 | +0.12(+1.96%) |
Jan 15, 2009 | 6.150 | 6.395 | 5.887 | 6.194 | 3,223,339 | +0.02(+0.29%) |
Jan 14, 2009 | 6.457 | 6.457 | 6.145 | 6.176 | 637,584 | -0.42(-6.34%) |
Jan 13, 2009 | 6.436 | 6.697 | 6.392 | 6.593 | 722,227 | +0.08(+1.19%) |
Jan 12, 2009 | 6.882 | 6.882 | 6.436 | 6.516 | 1,170,250 | -0.39(-5.64%) |
Jan 09, 2009 | 7.130 | 7.143 | 6.871 | 6.905 | 733,904 | -0.20(-2.83%) |
Jan 08, 2009 | 6.895 | 7.119 | 6.893 | 7.107 | 680,134 | +0.15(+2.15%) |
Jan 07, 2009 | 7.287 | 7.287 | 6.931 | 6.957 | 1,099,296 | -0.43(-5.83%) |
Jan 06, 2009 | 7.305 | 7.452 | 7.259 | 7.388 | 937,315 | +0.14(+1.99%) |
Jan 05, 2009 | 7.230 | 7.318 | 7.045 | 7.243 | 480,501 | +0.03(+0.43%) |
Jan 02, 2009 | 7.089 | 7.274 | 6.911 | 7.212 | 0 | +0.09(+1.30%) |
Jan 01, 2009 | 6.929 | 7.140 | 6.917 | 7.119 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.929 | 7.140 | 6.917 | 7.119 | 1,374,990 | +0.14(+2.07%) |
Dec 30, 2008 | 6.722 | 6.978 | 6.722 | 6.975 | 600,276 | +0.32(+4.89%) |
Dec 29, 2008 | 6.671 | 6.709 | 6.501 | 6.650 | 268,132 | +0.00(+0.04%) |
Dec 26, 2008 | 6.601 | 6.658 | 6.586 | 6.648 | 39,479 | +0.06(+0.94%) |
Dec 24, 2008 | 6.575 | 6.586 | 6.452 | 6.586 | 158,347 | +0.01(+0.20%) |
Dec 23, 2008 | 6.640 | 6.848 | 6.544 | 6.573 | 898,499 | -0.09(-1.32%) |
Dec 22, 2008 | 6.967 | 6.975 | 6.552 | 6.660 | 1,874,840 | -0.32(-4.55%) |
Dec 19, 2008 | 6.931 | 7.081 | 6.836 | 6.978 | 471,252 | +0.07(+0.97%) |
Dec 18, 2008 | 6.934 | 7.207 | 6.833 | 6.911 | 1,719,525 | +0.03(+0.45%) |
Dec 17, 2008 | 7.006 | 7.081 | 6.844 | 6.880 | 2,430,728 | -0.16(-2.27%) |
Dec 16, 2008 | 6.369 | 7.058 | 6.369 | 7.040 | 3,088,525 | +0.71(+11.20%) |
Dec 15, 2008 | 6.508 | 6.526 | 6.248 | 6.330 | 637,010 | -0.18(-2.81%) |
Dec 12, 2008 | 6.214 | 6.513 | 6.173 | 6.513 | 1,013,865 | +0.12(+1.94%) |
Dec 11, 2008 | 6.490 | 6.751 | 6.343 | 6.390 | 739,020 | -0.21(-3.24%) |
Dec 10, 2008 | 6.722 | 6.802 | 6.461 | 6.604 | 2,252,323 | -0.04(-0.62%) |
Dec 09, 2008 | 6.740 | 6.978 | 6.604 | 6.645 | 1,426,193 | -0.11(-1.57%) |
Dec 08, 2008 | 7.261 | 7.468 | 6.627 | 6.751 | 2,015,588 | -0.01(-0.19%) |
Dec 05, 2008 | 5.946 | 6.771 | 5.946 | 6.764 | 7,641,668 | +0.79(+13.30%) |
Dec 04, 2008 | 5.951 | 6.238 | 5.882 | 5.969 | 875,153 | -0.16(-2.57%) |
Dec 03, 2008 | 5.797 | 6.129 | 5.688 | 6.127 | 1,116,612 | +0.18(+3.08%) |
Dec 02, 2008 | 5.678 | 5.957 | 5.593 | 5.944 | 947,192 | +0.34(+5.98%) |