Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.370 | 6.567 | 6.198 | 6.438 | 15,673,187 | +0.00(+0.00%) |
Feb 26, 2009 | 6.584 | 6.824 | 6.421 | 6.438 | 12,736,245 | -0.11(-1.70%) |
Feb 25, 2009 | 6.387 | 6.713 | 6.250 | 6.550 | 23,110,410 | +0.14(+2.14%) |
Feb 24, 2009 | 6.018 | 6.438 | 5.958 | 6.413 | 25,469,844 | +0.75(+13.16%) |
Feb 23, 2009 | 6.087 | 6.087 | 5.624 | 5.667 | 12,050,933 | -0.35(-5.84%) |
Feb 20, 2009 | 5.915 | 6.138 | 5.630 | 6.018 | 26,623,654 | +0.02(+0.29%) |
Feb 19, 2009 | 6.481 | 6.629 | 5.967 | 6.001 | 14,478,016 | -0.42(-6.54%) |
Feb 18, 2009 | 6.541 | 6.623 | 6.207 | 6.421 | 13,526,251 | +0.04(+0.67%) |
Feb 17, 2009 | 6.773 | 6.807 | 6.301 | 6.378 | 24,456,090 | -0.64(-9.16%) |
Feb 13, 2009 | 6.876 | 7.107 | 6.790 | 7.021 | 14,163,253 | +0.22(+3.28%) |
Feb 12, 2009 | 6.610 | 6.807 | 6.447 | 6.799 | 21,234,468 | +0.09(+1.28%) |
Feb 11, 2009 | 6.833 | 6.901 | 6.567 | 6.713 | 13,728,243 | -0.01(-0.13%) |
Feb 10, 2009 | 6.996 | 7.099 | 6.593 | 6.721 | 18,380,558 | -0.27(-3.92%) |
Feb 09, 2009 | 7.176 | 7.201 | 6.919 | 6.996 | 14,029,121 | -0.10(-1.45%) |
Feb 06, 2009 | 6.927 | 7.236 | 6.893 | 7.099 | 17,520,292 | +0.17(+2.48%) |
Feb 05, 2009 | 6.799 | 7.039 | 6.687 | 6.927 | 30,352,940 | +0.34(+5.21%) |
Feb 04, 2009 | 6.413 | 6.816 | 6.250 | 6.584 | 21,419,196 | +0.16(+2.54%) |
Feb 03, 2009 | 6.293 | 6.456 | 6.147 | 6.421 | 13,295,021 | +0.13(+2.04%) |
Feb 02, 2009 | 6.130 | 6.396 | 6.087 | 6.293 | 9,996,962 | +0.04(+0.69%) |
Jan 30, 2009 | 6.173 | 6.370 | 6.087 | 6.250 | 17,206,812 | +0.05(+0.83%) |
Jan 29, 2009 | 6.318 | 6.370 | 6.121 | 6.198 | 12,346,027 | -0.25(-3.86%) |
Jan 28, 2009 | 6.293 | 6.481 | 6.207 | 6.447 | 16,970,580 | +0.27(+4.44%) |
Jan 27, 2009 | 5.950 | 6.267 | 5.941 | 6.173 | 14,332,905 | +0.31(+5.26%) |
Jan 26, 2009 | 5.795 | 6.070 | 5.641 | 5.864 | 17,063,188 | +0.08(+1.33%) |
Jan 23, 2009 | 5.221 | 5.881 | 5.144 | 5.787 | 24,798,194 | +0.46(+8.70%) |
Jan 22, 2009 | 5.127 | 5.418 | 4.981 | 5.324 | 23,302,412 | +0.04(+0.81%) |
Jan 21, 2009 | 5.041 | 5.290 | 5.015 | 5.281 | 16,524,342 | +0.31(+6.21%) |
Jan 20, 2009 | 5.358 | 5.393 | 4.852 | 4.972 | 24,506,436 | -0.44(-8.08%) |
Jan 16, 2009 | 5.684 | 5.890 | 5.333 | 5.410 | 30,526,594 | -0.16(-2.92%) |
Jan 15, 2009 | 5.410 | 5.701 | 5.324 | 5.573 | 12,938,281 | +0.16(+3.01%) |
Jan 14, 2009 | 5.401 | 5.487 | 5.255 | 5.410 | 12,949,539 | -0.06(-1.10%) |
Jan 13, 2009 | 5.521 | 5.838 | 5.272 | 5.470 | 21,517,478 | -0.12(-2.15%) |
Jan 12, 2009 | 5.804 | 5.855 | 5.461 | 5.590 | 12,872,673 | -0.29(-4.96%) |
Jan 09, 2009 | 6.241 | 6.301 | 5.834 | 5.881 | 18,071,820 | -0.36(-5.77%) |
Jan 08, 2009 | 6.198 | 6.301 | 6.036 | 6.241 | 12,204,298 | -0.03(-0.41%) |
Jan 07, 2009 | 6.301 | 6.412 | 6.001 | 6.267 | 16,682,242 | -0.28(-4.32%) |
Jan 06, 2009 | 6.018 | 6.627 | 6.018 | 6.550 | 20,819,926 | +0.53(+8.83%) |
Jan 05, 2009 | 6.001 | 6.258 | 5.976 | 6.018 | 14,381,368 | -0.08(-1.27%) |
Jan 02, 2009 | 5.718 | 6.216 | 5.615 | 6.096 | 12,798,025 | +0.38(+6.60%) |
Dec 31, 2008 | 5.607 | 5.787 | 5.547 | 5.718 | 8,137,148 | +0.03(+0.45%) |
Dec 30, 2008 | 5.478 | 5.701 | 5.324 | 5.693 | 12,521,067 | +0.32(+5.90%) |
Dec 29, 2008 | 5.538 | 5.573 | 5.187 | 5.375 | 18,679,154 | -0.15(-2.79%) |
Dec 26, 2008 | 5.658 | 5.693 | 5.401 | 5.530 | 5,522,986 | -0.09(-1.68%) |
Dec 24, 2008 | 5.598 | 5.710 | 5.581 | 5.624 | 3,606,370 | -0.03(-0.46%) |
Dec 23, 2008 | 5.864 | 5.993 | 5.573 | 5.650 | 11,796,831 | -0.26(-4.35%) |
Dec 22, 2008 | 6.018 | 6.241 | 5.735 | 5.907 | 18,082,128 | -0.21(-3.37%) |
Dec 19, 2008 | 5.976 | 6.224 | 5.933 | 6.113 | 21,142,578 | +0.25(+4.24%) |
Dec 18, 2008 | 6.198 | 6.233 | 5.753 | 5.864 | 23,722,068 | -0.29(-4.74%) |
Dec 17, 2008 | 6.053 | 6.490 | 5.976 | 6.156 | 32,685,834 | -0.09(-1.51%) |
Dec 16, 2008 | 5.795 | 6.293 | 5.770 | 6.250 | 26,875,246 | +0.56(+9.79%) |
Dec 15, 2008 | 5.650 | 5.753 | 5.401 | 5.693 | 12,669,357 | +0.06(+1.07%) |
Dec 12, 2008 | 5.204 | 5.718 | 5.144 | 5.633 | 19,341,516 | +0.33(+6.14%) |
Dec 11, 2008 | 5.495 | 5.701 | 5.264 | 5.307 | 12,168,799 | -0.27(-4.77%) |
Dec 10, 2008 | 5.530 | 6.001 | 5.401 | 5.573 | 23,511,278 | +0.09(+1.56%) |
Dec 09, 2008 | 4.852 | 5.641 | 4.732 | 5.487 | 27,689,762 | +0.57(+11.69%) |
Dec 08, 2008 | 5.101 | 5.101 | 4.741 | 4.912 | 15,714,123 | -0.03(-0.52%) |
Dec 05, 2008 | 4.955 | 4.955 | 4.544 | 4.938 | 14,344,847 | +0.05(+1.05%) |
Dec 04, 2008 | 5.101 | 5.195 | 4.758 | 4.887 | 13,299,694 | -0.37(-7.01%) |
Dec 03, 2008 | 5.032 | 5.298 | 4.715 | 5.255 | 31,804,862 | +0.89(+20.43%) |
Dec 02, 2008 | 4.535 | 4.578 | 4.227 | 4.364 | 18,478,034 | -0.10(-2.30%) |