Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.756 | 6.012 | 5.245 | 5.338 | 0 | -0.60(-10.06%) |
Feb 26, 2009 | 6.319 | 6.473 | 5.935 | 5.935 | 1,526,204 | -0.24(-3.87%) |
Feb 25, 2009 | 6.575 | 6.660 | 5.987 | 6.174 | 2,257,036 | -0.45(-6.82%) |
Feb 24, 2009 | 5.842 | 6.754 | 5.654 | 6.626 | 2,224,337 | +1.00(+17.73%) |
Feb 23, 2009 | 6.217 | 6.396 | 5.611 | 5.628 | 2,057,753 | -0.53(-8.59%) |
Feb 20, 2009 | 5.859 | 6.251 | 5.842 | 6.157 | 0 | +0.09(+1.40%) |
Feb 19, 2009 | 6.149 | 6.522 | 6.055 | 6.072 | 1,822,015 | +0.03(+0.56%) |
Feb 18, 2009 | 6.498 | 6.558 | 5.927 | 6.038 | 1,881,339 | -0.39(-6.10%) |
Feb 17, 2009 | 7.035 | 7.044 | 6.336 | 6.430 | 1,628,587 | -0.64(-9.05%) |
Feb 13, 2009 | 7.215 | 7.274 | 5.057 | 7.070 | 1,842,503 | -0.24(-3.27%) |
Feb 12, 2009 | 7.701 | 7.701 | 6.831 | 7.308 | 2,916,610 | -0.62(-7.85%) |
Feb 11, 2009 | 7.956 | 8.340 | 7.829 | 7.931 | 1,235,906 | +0.01(+0.11%) |
Feb 10, 2009 | 8.127 | 8.673 | 7.794 | 7.922 | 2,183,682 | -0.40(-4.82%) |
Feb 09, 2009 | 8.016 | 8.426 | 7.982 | 8.323 | 1,006,033 | +0.32(+4.05%) |
Feb 06, 2009 | 7.445 | 8.246 | 7.351 | 7.999 | 1,575,154 | +0.55(+7.45%) |
Feb 05, 2009 | 7.112 | 7.581 | 6.908 | 7.445 | 1,686,127 | +0.34(+4.80%) |
Feb 04, 2009 | 6.899 | 7.325 | 6.763 | 7.104 | 2,428,163 | +0.32(+4.78%) |
Feb 03, 2009 | 6.626 | 6.882 | 6.387 | 6.780 | 2,017,458 | +0.18(+2.71%) |
Feb 02, 2009 | 5.969 | 6.805 | 5.969 | 6.601 | 3,013,066 | +0.44(+7.20%) |
Jan 30, 2009 | 6.302 | 6.439 | 5.842 | 6.157 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.675 | 7.684 | 6.123 | 6.421 | 11,765,791 | -2.81(-30.41%) |
Jan 28, 2009 | 8.963 | 9.381 | 8.801 | 9.227 | 2,498,873 | +0.43(+4.95%) |
Jan 27, 2009 | 8.596 | 9.167 | 8.570 | 8.792 | 1,344,425 | +0.20(+2.38%) |
Jan 26, 2009 | 8.417 | 8.988 | 8.400 | 8.588 | 1,374,139 | +0.21(+2.55%) |
Jan 23, 2009 | 8.272 | 8.724 | 8.076 | 8.374 | 1,852,396 | -0.15(-1.80%) |
Jan 22, 2009 | 8.920 | 8.997 | 8.434 | 8.528 | 1,751,351 | -0.61(-6.63%) |
Jan 21, 2009 | 8.468 | 9.159 | 8.400 | 9.133 | 1,707,882 | +0.85(+10.30%) |
Jan 20, 2009 | 9.722 | 9.807 | 8.195 | 8.281 | 2,276,213 | -1.43(-14.75%) |
Jan 16, 2009 | 9.790 | 9.833 | 9.193 | 9.713 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.406 | 9.679 | 8.664 | 9.295 | 2,902,973 | -0.14(-1.54%) |
Jan 14, 2009 | 10.06 | 10.23 | 9.347 | 9.440 | 2,287,987 | -0.76(-7.44%) |
Jan 13, 2009 | 9.406 | 10.34 | 9.261 | 10.20 | 2,645,089 | +0.69(+7.26%) |
Jan 12, 2009 | 9.645 | 9.688 | 9.167 | 9.509 | 1,617,233 | -0.14(-1.50%) |
Jan 09, 2009 | 9.790 | 9.807 | 9.057 | 9.654 | 1,230,336 | -0.11(-1.14%) |
Jan 08, 2009 | 10.23 | 10.26 | 9.210 | 9.764 | 2,861,312 | -0.42(-4.10%) |
Jan 07, 2009 | 10.15 | 10.36 | 9.560 | 10.18 | 2,329,564 | -0.05(-0.50%) |
Jan 06, 2009 | 10.01 | 10.43 | 9.781 | 10.23 | 3,543,552 | +0.57(+5.91%) |
Jan 05, 2009 | 9.270 | 10.10 | 8.997 | 9.662 | 3,725,756 | +0.88(+10.00%) |
Jan 02, 2009 | 7.743 | 9.031 | 7.675 | 8.784 | 2,230,464 | +1.20(+15.86%) |
Jan 01, 2009 | 7.053 | 7.649 | 7.035 | 7.581 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.053 | 7.649 | 7.035 | 7.581 | 1,677,442 | +0.51(+7.24%) |
Dec 30, 2008 | 6.541 | 7.078 | 6.490 | 7.070 | 1,611,998 | +0.55(+8.51%) |
Dec 29, 2008 | 6.805 | 6.805 | 6.396 | 6.515 | 958,275 | -0.26(-3.78%) |
Dec 26, 2008 | 6.728 | 6.780 | 6.490 | 6.771 | 595,868 | +0.09(+1.28%) |
Dec 24, 2008 | 6.575 | 6.694 | 6.328 | 6.686 | 783,191 | +0.15(+2.35%) |
Dec 23, 2008 | 6.711 | 6.848 | 6.336 | 6.532 | 1,302,722 | -0.17(-2.54%) |
Dec 22, 2008 | 7.197 | 7.249 | 6.498 | 6.703 | 1,759,363 | -0.49(-6.87%) |
Dec 19, 2008 | 7.411 | 7.581 | 6.993 | 7.197 | 2,225,103 | -0.13(-1.75%) |
Dec 18, 2008 | 7.905 | 8.144 | 7.044 | 7.325 | 1,691,297 | -0.41(-5.29%) |
Dec 17, 2008 | 6.865 | 7.854 | 6.848 | 7.735 | 1,839,643 | +0.56(+7.85%) |
Dec 16, 2008 | 6.763 | 7.266 | 6.737 | 7.172 | 1,438,273 | +0.49(+7.41%) |
Dec 15, 2008 | 6.873 | 7.078 | 6.524 | 6.677 | 912,152 | -0.18(-2.61%) |
Dec 12, 2008 | 5.978 | 6.856 | 5.807 | 6.856 | 1,501,033 | +0.41(+6.35%) |
Dec 11, 2008 | 6.822 | 7.078 | 6.345 | 6.447 | 1,525,644 | -0.29(-4.30%) |
Dec 10, 2008 | 6.566 | 7.070 | 6.498 | 6.737 | 1,782,143 | +0.24(+3.67%) |
Dec 09, 2008 | 6.728 | 6.805 | 6.353 | 6.498 | 1,728,318 | -0.23(-3.42%) |
Dec 08, 2008 | 6.140 | 6.891 | 6.140 | 6.728 | 2,572,025 | +0.77(+12.88%) |
Dec 05, 2008 | 5.330 | 5.969 | 5.219 | 5.961 | 1,700,850 | +0.55(+10.08%) |
Dec 04, 2008 | 5.628 | 5.893 | 5.262 | 5.415 | 1,170,943 | -0.32(-5.51%) |
Dec 03, 2008 | 5.424 | 5.961 | 5.304 | 5.731 | 1,676,631 | +0.13(+2.28%) |
Dec 02, 2008 | 5.031 | 5.935 | 4.946 | 5.603 | 2,172,687 | +0.64(+12.89%) |