Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.338 | 4.338 | 3.770 | 3.788 | 0 | -0.25(-6.15%) |
Feb 26, 2009 | 4.533 | 4.613 | 3.983 | 4.036 | 16,859,088 | -0.38(-8.63%) |
Feb 25, 2009 | 4.586 | 4.648 | 4.231 | 4.418 | 14,771,609 | -0.20(-4.23%) |
Feb 24, 2009 | 4.267 | 4.701 | 4.160 | 4.613 | 16,357,276 | +0.27(+6.12%) |
Feb 23, 2009 | 4.488 | 4.488 | 4.253 | 4.347 | 15,513,736 | +0.01(+0.20%) |
Feb 20, 2009 | 4.302 | 4.568 | 4.196 | 4.338 | 20,647,984 | -0.07(-1.61%) |
Feb 19, 2009 | 5.021 | 5.455 | 4.400 | 4.409 | 26,017,290 | -0.14(-3.12%) |
Feb 18, 2009 | 4.710 | 4.710 | 4.355 | 4.551 | 26,741,738 | -0.11(-2.29%) |
Feb 17, 2009 | 4.888 | 5.003 | 4.613 | 4.657 | 11,491,025 | -0.50(-9.64%) |
Feb 13, 2009 | 5.207 | 5.251 | 4.923 | 5.154 | 13,002,861 | -0.04(-0.68%) |
Feb 12, 2009 | 5.030 | 5.234 | 4.879 | 5.189 | 11,251,656 | -0.03(-0.51%) |
Feb 11, 2009 | 5.101 | 5.384 | 5.021 | 5.216 | 10,736,129 | +0.19(+3.70%) |
Feb 10, 2009 | 5.438 | 5.517 | 4.985 | 5.030 | 11,059,336 | -0.49(-8.84%) |
Feb 09, 2009 | 5.677 | 5.730 | 5.455 | 5.517 | 11,350,999 | -0.16(-2.81%) |
Feb 06, 2009 | 5.331 | 5.917 | 5.260 | 5.677 | 14,248,549 | +0.36(+6.84%) |
Feb 05, 2009 | 5.101 | 5.500 | 4.967 | 5.313 | 13,886,778 | +0.20(+3.99%) |
Feb 04, 2009 | 5.136 | 5.464 | 5.056 | 5.109 | 16,811,202 | -0.08(-1.54%) |
Feb 03, 2009 | 5.145 | 5.269 | 4.896 | 5.189 | 11,101,991 | +0.04(+0.86%) |
Feb 02, 2009 | 4.994 | 5.216 | 4.870 | 5.145 | 9,408,886 | +0.07(+1.40%) |
Jan 30, 2009 | 5.438 | 5.464 | 5.038 | 5.074 | 0 | -0.27(-4.98%) |
Jan 29, 2009 | 5.704 | 5.704 | 5.260 | 5.340 | 9,454,842 | -0.43(-7.53%) |
Jan 28, 2009 | 5.580 | 5.899 | 5.384 | 5.775 | 9,363,443 | +0.34(+6.20%) |
Jan 27, 2009 | 5.455 | 5.677 | 5.393 | 5.438 | 9,248,856 | +0.01(+0.16%) |
Jan 26, 2009 | 5.580 | 5.846 | 5.260 | 5.429 | 11,294,254 | -0.34(-5.85%) |
Jan 23, 2009 | 5.553 | 5.881 | 5.322 | 5.766 | 16,794,200 | +0.05(+0.93%) |
Jan 22, 2009 | 5.943 | 6.103 | 5.651 | 5.713 | 13,330,627 | -0.62(-9.80%) |
Jan 21, 2009 | 5.855 | 6.342 | 5.810 | 6.334 | 12,965,810 | +0.59(+10.19%) |
Jan 20, 2009 | 6.378 | 6.458 | 5.721 | 5.748 | 9,194,875 | -0.64(-10.00%) |
Jan 16, 2009 | 6.413 | 6.573 | 6.112 | 6.387 | 8,559,709 | +0.09(+1.41%) |
Jan 15, 2009 | 6.396 | 6.529 | 5.890 | 6.298 | 13,409,055 | -0.11(-1.66%) |
Jan 14, 2009 | 6.591 | 6.697 | 6.245 | 6.404 | 8,717,263 | -0.33(-4.87%) |
Jan 13, 2009 | 6.954 | 6.954 | 6.582 | 6.733 | 10,795,749 | -0.20(-2.94%) |
Jan 12, 2009 | 7.540 | 7.540 | 6.866 | 6.937 | 8,789,320 | -0.51(-6.90%) |
Jan 09, 2009 | 7.629 | 7.779 | 7.416 | 7.451 | 7,217,862 | -0.27(-3.56%) |
Jan 08, 2009 | 7.496 | 7.833 | 7.354 | 7.726 | 10,571,470 | +0.18(+2.35%) |
Jan 07, 2009 | 7.762 | 7.806 | 7.425 | 7.549 | 11,687,357 | -0.36(-4.60%) |
Jan 06, 2009 | 7.833 | 8.152 | 7.726 | 7.912 | 15,461,328 | +0.20(+2.53%) |
Jan 05, 2009 | 7.850 | 7.983 | 7.646 | 7.717 | 9,768,674 | -0.19(-2.36%) |
Jan 02, 2009 | 7.265 | 7.921 | 7.229 | 7.904 | 0 | +0.64(+8.79%) |
Jan 01, 2009 | 7.034 | 7.318 | 6.981 | 7.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.034 | 7.318 | 6.981 | 7.265 | 5,252,455 | +0.20(+2.76%) |
Dec 30, 2008 | 6.742 | 7.079 | 6.697 | 7.070 | 4,400,813 | +0.36(+5.42%) |
Dec 29, 2008 | 6.866 | 7.008 | 6.520 | 6.706 | 5,974,669 | -0.14(-2.07%) |
Dec 26, 2008 | 6.626 | 6.937 | 6.626 | 6.848 | 4,427,446 | +0.19(+2.80%) |
Dec 24, 2008 | 6.502 | 6.715 | 6.471 | 6.662 | 2,506,111 | +0.04(+0.54%) |
Dec 23, 2008 | 6.733 | 6.733 | 6.493 | 6.626 | 7,447,748 | +0.01(+0.13%) |
Dec 22, 2008 | 6.821 | 6.821 | 6.449 | 6.617 | 11,430,519 | -0.22(-3.24%) |
Dec 19, 2008 | 7.549 | 7.549 | 6.493 | 6.839 | 15,031,925 | +0.27(+4.19%) |
Dec 18, 2008 | 6.901 | 7.025 | 6.493 | 6.564 | 8,697,697 | -0.31(-4.52%) |
Dec 17, 2008 | 6.795 | 7.052 | 6.635 | 6.875 | 10,822,758 | -0.20(-2.76%) |
Dec 16, 2008 | 7.034 | 7.079 | 6.582 | 7.070 | 16,395,163 | +0.27(+4.05%) |
Dec 15, 2008 | 7.318 | 7.451 | 6.573 | 6.795 | 13,128,675 | -0.48(-6.59%) |
Dec 12, 2008 | 6.635 | 7.394 | 6.431 | 7.274 | 13,724,047 | +0.40(+5.81%) |
Dec 11, 2008 | 6.946 | 7.194 | 6.795 | 6.875 | 11,641,170 | -0.16(-2.27%) |
Dec 10, 2008 | 6.688 | 7.309 | 6.653 | 7.034 | 11,945,404 | +0.43(+6.44%) |
Dec 09, 2008 | 6.839 | 7.114 | 6.555 | 6.609 | 14,363,679 | -0.34(-4.85%) |
Dec 08, 2008 | 6.750 | 7.096 | 6.600 | 6.946 | 13,195,670 | +0.39(+5.95%) |
Dec 05, 2008 | 6.387 | 6.600 | 5.917 | 6.555 | 12,985,176 | -0.01(-0.14%) |
Dec 04, 2008 | 6.342 | 6.919 | 6.192 | 6.564 | 17,856,662 | +0.08(+1.23%) |
Dec 03, 2008 | 6.050 | 6.546 | 5.154 | 6.484 | 19,264,560 | +0.80(+14.04%) |
Dec 02, 2008 | 5.012 | 5.979 | 4.728 | 5.686 | 15,728,582 | +0.51(+9.95%) |