Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.654 | 3.751 | 3.550 | 3.564 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.931 | 3.966 | 3.751 | 3.765 | 7,657,743 | -0.11(-2.86%) |
Feb 25, 2009 | 3.917 | 4.000 | 3.696 | 3.876 | 11,479,431 | -0.07(-1.75%) |
Feb 24, 2009 | 3.806 | 4.028 | 3.592 | 3.945 | 11,608,606 | +0.17(+4.59%) |
Feb 23, 2009 | 4.118 | 4.118 | 3.758 | 3.772 | 9,658,903 | -0.15(-3.71%) |
Feb 20, 2009 | 3.834 | 4.064 | 3.633 | 3.917 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.917 | 4.235 | 3.848 | 3.910 | 14,874,349 | -0.17(-4.07%) |
Feb 18, 2009 | 4.166 | 4.249 | 3.862 | 4.076 | 12,485,928 | -0.05(-1.17%) |
Feb 17, 2009 | 4.325 | 4.336 | 4.062 | 4.125 | 18,359,236 | -0.33(-7.45%) |
Feb 13, 2009 | 4.748 | 4.810 | 4.339 | 4.457 | 19,730,180 | -0.32(-6.67%) |
Feb 12, 2009 | 4.754 | 4.907 | 4.505 | 4.775 | 27,922,030 | -0.38(-7.38%) |
Feb 11, 2009 | 5.280 | 5.357 | 5.024 | 5.156 | 11,804,111 | -0.08(-1.59%) |
Feb 10, 2009 | 5.571 | 5.689 | 5.204 | 5.239 | 11,556,796 | -0.32(-5.73%) |
Feb 09, 2009 | 5.689 | 5.689 | 5.523 | 5.557 | 8,884,368 | -0.07(-1.23%) |
Feb 06, 2009 | 5.447 | 5.744 | 5.447 | 5.626 | 10,897,465 | +0.10(+1.88%) |
Feb 05, 2009 | 5.509 | 5.737 | 5.419 | 5.523 | 9,717,812 | -0.02(-0.37%) |
Feb 04, 2009 | 5.626 | 5.772 | 5.433 | 5.543 | 10,273,160 | -0.06(-0.99%) |
Feb 03, 2009 | 5.557 | 5.654 | 5.370 | 5.599 | 11,678,551 | +0.16(+2.93%) |
Feb 02, 2009 | 5.260 | 5.488 | 5.218 | 5.440 | 12,737,819 | +0.03(+0.51%) |
Jan 30, 2009 | 5.696 | 5.813 | 5.364 | 5.412 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.360 | 6.367 | 5.779 | 5.786 | 10,389,723 | -0.72(-11.06%) |
Jan 28, 2009 | 6.090 | 6.692 | 6.056 | 6.505 | 10,906,246 | +0.53(+8.80%) |
Jan 27, 2009 | 6.325 | 6.325 | 5.945 | 5.979 | 11,927,072 | -0.20(-3.25%) |
Jan 26, 2009 | 6.180 | 6.415 | 6.056 | 6.180 | 8,791,652 | -0.08(-1.22%) |
Jan 23, 2009 | 6.118 | 6.319 | 6.056 | 6.256 | 12,523,467 | +0.03(+0.44%) |
Jan 22, 2009 | 6.429 | 6.575 | 6.104 | 6.229 | 13,384,953 | -0.42(-6.25%) |
Jan 21, 2009 | 6.540 | 6.678 | 6.284 | 6.644 | 9,191,025 | +0.13(+2.02%) |
Jan 20, 2009 | 7.204 | 7.267 | 6.409 | 6.512 | 8,726,817 | -0.66(-9.17%) |
Jan 16, 2009 | 7.114 | 7.260 | 6.817 | 7.170 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.135 | 7.267 | 6.720 | 7.087 | 10,497,029 | +0.00(+0.00%) |
Jan 14, 2009 | 7.357 | 7.433 | 7.004 | 7.087 | 8,234,936 | -0.42(-5.54%) |
Jan 13, 2009 | 7.440 | 7.599 | 7.360 | 7.502 | 6,056,160 | +0.01(+0.18%) |
Jan 12, 2009 | 7.765 | 7.813 | 7.405 | 7.488 | 6,134,348 | -0.33(-4.25%) |
Jan 09, 2009 | 8.000 | 8.000 | 7.606 | 7.820 | 7,945,433 | -0.15(-1.91%) |
Jan 08, 2009 | 7.640 | 8.042 | 7.467 | 7.973 | 7,405,290 | +0.28(+3.69%) |
Jan 07, 2009 | 7.959 | 7.986 | 7.564 | 7.689 | 9,514,044 | -0.55(-6.72%) |
Jan 06, 2009 | 8.166 | 8.332 | 7.931 | 8.242 | 5,320,841 | +0.12(+1.53%) |
Jan 05, 2009 | 7.806 | 8.277 | 7.654 | 8.118 | 6,262,873 | +0.25(+3.17%) |
Jan 02, 2009 | 7.772 | 7.924 | 7.550 | 7.869 | 3,597,344 | +0.17(+2.16%) |
Jan 01, 2009 | 7.488 | 7.772 | 7.419 | 7.703 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.488 | 7.772 | 7.419 | 7.703 | 3,552,371 | +0.22(+2.96%) |
Dec 30, 2008 | 7.301 | 7.481 | 7.232 | 7.481 | 3,356,073 | +0.21(+2.85%) |
Dec 29, 2008 | 7.322 | 7.405 | 7.107 | 7.274 | 4,275,656 | -0.08(-1.04%) |
Dec 26, 2008 | 7.343 | 7.474 | 7.225 | 7.350 | 2,463,152 | -0.05(-0.65%) |
Dec 24, 2008 | 7.502 | 7.502 | 7.322 | 7.398 | 1,370,135 | +0.07(+0.94%) |
Dec 23, 2008 | 7.627 | 7.696 | 7.246 | 7.329 | 5,498,174 | -0.27(-3.55%) |
Dec 22, 2008 | 8.063 | 8.083 | 7.419 | 7.599 | 8,383,191 | -0.48(-5.91%) |
Dec 19, 2008 | 7.820 | 8.118 | 7.703 | 8.076 | 13,820,495 | +0.33(+4.20%) |
Dec 18, 2008 | 7.599 | 7.786 | 7.447 | 7.751 | 10,750,689 | +0.22(+2.94%) |
Dec 17, 2008 | 7.454 | 7.654 | 7.170 | 7.530 | 11,179,021 | -0.12(-1.63%) |
Dec 16, 2008 | 6.990 | 7.654 | 6.865 | 7.654 | 7,835,518 | +0.87(+12.86%) |
Dec 15, 2008 | 7.121 | 7.156 | 6.685 | 6.782 | 4,957,985 | -0.28(-4.02%) |
Dec 12, 2008 | 6.582 | 7.142 | 6.561 | 7.066 | 5,811,161 | +0.33(+4.83%) |
Dec 11, 2008 | 7.024 | 7.156 | 6.665 | 6.741 | 5,958,960 | -0.35(-4.98%) |
Dec 10, 2008 | 7.108 | 7.156 | 6.921 | 7.094 | 7,203,766 | +0.06(+0.79%) |
Dec 09, 2008 | 7.260 | 7.454 | 6.914 | 7.038 | 5,357,636 | -0.27(-3.69%) |
Dec 08, 2008 | 7.246 | 7.370 | 7.038 | 7.308 | 7,579,499 | +0.26(+3.73%) |
Dec 05, 2008 | 6.768 | 7.149 | 6.575 | 7.045 | 7,356,662 | +0.20(+2.93%) |
Dec 04, 2008 | 6.374 | 7.398 | 6.367 | 6.845 | 11,658,350 | +0.36(+5.55%) |
Dec 03, 2008 | 6.256 | 6.713 | 6.097 | 6.485 | 9,110,375 | +0.16(+2.52%) |
Dec 02, 2008 | 6.014 | 6.402 | 6.014 | 6.325 | 9,218,794 | +0.39(+6.65%) |