Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.096 | 5.607 | 5.062 | 5.530 | 4,645,213 | +0.40(+7.79%) |
Feb 26, 2009 | 5.453 | 5.505 | 5.113 | 5.130 | 2,568,013 | -0.29(-5.34%) |
Feb 25, 2009 | 5.385 | 5.530 | 5.181 | 5.419 | 2,500,800 | -0.05(-0.93%) |
Feb 24, 2009 | 4.952 | 5.522 | 4.883 | 5.470 | 4,384,659 | +0.56(+11.44%) |
Feb 23, 2009 | 5.020 | 5.130 | 4.892 | 4.909 | 2,334,888 | -0.09(-1.87%) |
Feb 20, 2009 | 5.062 | 5.113 | 4.815 | 5.003 | 4,740,936 | -0.15(-2.97%) |
Feb 19, 2009 | 5.453 | 5.496 | 5.156 | 5.156 | 2,519,893 | -0.19(-3.50%) |
Feb 18, 2009 | 5.190 | 5.522 | 5.190 | 5.343 | 4,454,398 | +0.18(+3.46%) |
Feb 17, 2009 | 5.283 | 5.351 | 5.105 | 5.164 | 3,871,365 | -0.28(-5.16%) |
Feb 13, 2009 | 5.402 | 5.632 | 5.368 | 5.445 | 3,089,769 | -0.01(-0.16%) |
Feb 12, 2009 | 5.266 | 5.496 | 4.909 | 5.453 | 4,785,264 | +0.37(+7.19%) |
Feb 11, 2009 | 5.317 | 5.369 | 4.926 | 5.088 | 5,855,882 | -0.22(-4.17%) |
Feb 10, 2009 | 5.377 | 5.624 | 5.249 | 5.309 | 6,220,086 | -0.11(-2.04%) |
Feb 09, 2009 | 5.632 | 5.734 | 5.368 | 5.419 | 9,550,231 | -0.34(-5.91%) |
Feb 06, 2009 | 5.062 | 5.819 | 5.054 | 5.760 | 18,726,596 | +1.49(+34.86%) |
Feb 05, 2009 | 4.143 | 4.373 | 4.109 | 4.271 | 5,342,325 | +0.09(+2.24%) |
Feb 04, 2009 | 4.084 | 4.356 | 4.050 | 4.177 | 6,488,866 | +0.09(+2.08%) |
Feb 03, 2009 | 3.735 | 4.092 | 3.735 | 4.092 | 3,708,659 | +0.36(+9.57%) |
Feb 02, 2009 | 3.590 | 3.752 | 3.573 | 3.735 | 2,514,154 | +0.06(+1.62%) |
Jan 30, 2009 | 3.931 | 3.948 | 3.637 | 3.675 | 2,856,452 | -0.21(-5.47%) |
Jan 29, 2009 | 3.999 | 4.033 | 3.828 | 3.888 | 2,251,573 | -0.18(-4.39%) |
Jan 28, 2009 | 3.786 | 4.165 | 3.777 | 4.067 | 5,186,089 | +0.31(+8.39%) |
Jan 27, 2009 | 3.786 | 3.894 | 3.658 | 3.752 | 3,509,343 | -0.03(-0.90%) |
Jan 26, 2009 | 3.709 | 3.914 | 3.624 | 3.786 | 3,377,184 | +0.09(+2.53%) |
Jan 23, 2009 | 3.412 | 3.803 | 3.403 | 3.692 | 2,401,111 | +0.20(+5.60%) |
Jan 22, 2009 | 3.505 | 3.633 | 3.412 | 3.497 | 1,637,460 | -0.11(-3.07%) |
Jan 21, 2009 | 3.488 | 3.633 | 3.301 | 3.607 | 3,664,962 | +0.14(+4.18%) |
Jan 20, 2009 | 3.854 | 3.854 | 3.463 | 3.463 | 2,462,703 | -0.44(-11.33%) |
Jan 16, 2009 | 3.803 | 3.922 | 3.692 | 3.905 | 2,753,382 | +0.12(+3.15%) |
Jan 15, 2009 | 3.684 | 3.794 | 3.505 | 3.786 | 4,640,394 | +0.09(+2.53%) |
Jan 14, 2009 | 3.863 | 3.888 | 3.692 | 3.692 | 2,817,439 | -0.23(-5.86%) |
Jan 13, 2009 | 3.965 | 4.075 | 3.845 | 3.922 | 3,647,411 | -0.06(-1.50%) |
Jan 12, 2009 | 4.203 | 4.203 | 3.948 | 3.982 | 3,377,067 | -0.23(-5.45%) |
Jan 09, 2009 | 4.399 | 4.424 | 4.194 | 4.211 | 5,046,230 | -0.31(-6.78%) |
Jan 08, 2009 | 4.790 | 4.790 | 4.467 | 4.518 | 6,016,209 | -0.30(-6.18%) |
Jan 07, 2009 | 5.011 | 5.037 | 4.764 | 4.815 | 3,958,722 | -0.27(-5.35%) |
Jan 06, 2009 | 4.790 | 5.173 | 4.756 | 5.088 | 1,962,009 | +0.36(+7.55%) |
Jan 05, 2009 | 4.781 | 4.849 | 4.637 | 4.730 | 2,710,247 | -0.03(-0.54%) |
Jan 02, 2009 | 4.722 | 4.815 | 4.671 | 4.756 | 4,038,542 | +0.04(+0.90%) |
Dec 31, 2008 | 4.458 | 4.757 | 4.356 | 4.713 | 2,173,912 | +0.27(+6.13%) |
Dec 30, 2008 | 4.305 | 4.458 | 4.254 | 4.441 | 1,391,675 | +0.17(+3.98%) |
Dec 29, 2008 | 4.339 | 4.416 | 4.177 | 4.271 | 1,281,726 | -0.11(-2.52%) |
Dec 26, 2008 | 4.364 | 4.381 | 4.279 | 4.381 | 637,336 | +0.03(+0.78%) |
Dec 24, 2008 | 4.296 | 4.364 | 4.254 | 4.347 | 479,681 | +0.02(+0.39%) |
Dec 23, 2008 | 4.356 | 4.450 | 4.279 | 4.330 | 1,681,339 | -0.05(-1.16%) |
Dec 22, 2008 | 4.620 | 4.620 | 4.254 | 4.381 | 3,795,980 | -0.21(-4.63%) |
Dec 19, 2008 | 4.560 | 4.811 | 4.501 | 4.594 | 4,721,168 | +0.09(+2.08%) |
Dec 18, 2008 | 4.611 | 4.637 | 4.450 | 4.501 | 3,942,679 | -0.14(-3.11%) |
Dec 17, 2008 | 4.466 | 4.688 | 4.373 | 4.645 | 3,292,035 | +0.19(+4.20%) |
Dec 16, 2008 | 4.119 | 4.552 | 4.058 | 4.458 | 5,506,139 | +0.43(+10.55%) |
Dec 15, 2008 | 4.211 | 4.237 | 3.892 | 4.033 | 4,146,084 | +0.28(+7.48%) |
Dec 12, 2008 | 3.463 | 3.760 | 3.344 | 3.752 | 3,037,114 | +0.22(+6.27%) |
Dec 11, 2008 | 3.616 | 3.709 | 3.488 | 3.531 | 2,623,735 | -0.13(-3.49%) |
Dec 10, 2008 | 3.718 | 3.914 | 3.616 | 3.658 | 3,817,518 | +0.08(+2.14%) |
Dec 09, 2008 | 3.599 | 3.871 | 3.497 | 3.582 | 5,530,447 | -0.04(-1.17%) |
Dec 08, 2008 | 3.361 | 3.709 | 3.354 | 3.624 | 5,778,002 | +0.38(+11.81%) |
Dec 05, 2008 | 3.344 | 3.344 | 3.037 | 3.241 | 7,395,535 | -0.14(-4.03%) |
Dec 04, 2008 | 3.352 | 3.480 | 3.258 | 3.378 | 6,777,218 | +0.00(+0.00%) |
Dec 03, 2008 | 3.284 | 3.556 | 3.241 | 3.378 | 10,909,152 | -0.32(-8.74%) |
Dec 02, 2008 | 3.803 | 4.050 | 3.548 | 3.701 | 9,907,952 | -0.71(-16.02%) |