Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.567 | 3.978 | 3.567 | 3.772 | 0 | +0.09(+2.50%) |
Feb 26, 2009 | 3.737 | 3.801 | 3.595 | 3.680 | 2,064,599 | +0.01(+0.39%) |
Feb 25, 2009 | 3.964 | 4.013 | 3.531 | 3.666 | 1,767,988 | -0.40(-9.77%) |
Feb 24, 2009 | 3.701 | 4.084 | 3.368 | 4.063 | 2,031,412 | +0.52(+14.60%) |
Feb 23, 2009 | 3.978 | 4.063 | 3.524 | 3.545 | 1,765,589 | -0.46(-11.50%) |
Feb 20, 2009 | 3.687 | 4.127 | 3.609 | 4.006 | 1,863,974 | +0.17(+4.44%) |
Feb 19, 2009 | 3.964 | 4.091 | 3.744 | 3.836 | 1,477,204 | -0.13(-3.39%) |
Feb 18, 2009 | 3.985 | 4.070 | 3.659 | 3.971 | 1,775,990 | +0.04(+1.08%) |
Feb 17, 2009 | 4.120 | 4.198 | 3.560 | 3.928 | 1,597,523 | -0.33(-7.67%) |
Feb 13, 2009 | 4.467 | 4.644 | 4.176 | 4.254 | 1,954,518 | -0.23(-5.06%) |
Feb 12, 2009 | 4.503 | 4.609 | 4.098 | 4.481 | 2,175,347 | -0.13(-2.77%) |
Feb 11, 2009 | 4.843 | 4.971 | 4.545 | 4.609 | 1,440,784 | -0.21(-4.27%) |
Feb 10, 2009 | 5.552 | 5.580 | 4.779 | 4.815 | 2,133,319 | -0.79(-14.05%) |
Feb 09, 2009 | 5.552 | 5.665 | 5.389 | 5.602 | 1,182,332 | -0.04(-0.63%) |
Feb 06, 2009 | 5.616 | 5.878 | 5.467 | 5.637 | 1,814,449 | +0.14(+2.58%) |
Feb 05, 2009 | 5.424 | 5.751 | 5.190 | 5.495 | 2,015,983 | +0.04(+0.65%) |
Feb 04, 2009 | 5.921 | 6.041 | 5.119 | 5.460 | 3,931,145 | -0.49(-8.22%) |
Feb 03, 2009 | 6.148 | 6.261 | 5.885 | 5.949 | 2,064,067 | -0.27(-4.33%) |
Feb 02, 2009 | 5.885 | 6.289 | 5.673 | 6.219 | 1,469,913 | +0.31(+5.28%) |
Jan 30, 2009 | 6.715 | 6.715 | 5.850 | 5.907 | 0 | -0.55(-8.56%) |
Jan 29, 2009 | 7.034 | 7.105 | 6.396 | 6.460 | 1,328,487 | -0.87(-11.81%) |
Jan 28, 2009 | 7.176 | 7.403 | 7.027 | 7.325 | 1,853,578 | +0.34(+4.87%) |
Jan 27, 2009 | 6.892 | 7.133 | 6.757 | 6.984 | 1,323,830 | +0.16(+2.39%) |
Jan 26, 2009 | 6.772 | 7.020 | 6.623 | 6.821 | 1,513,460 | +0.04(+0.52%) |
Jan 23, 2009 | 6.509 | 6.800 | 6.219 | 6.786 | 2,171,146 | +0.15(+2.24%) |
Jan 22, 2009 | 6.864 | 6.956 | 6.467 | 6.637 | 2,161,745 | -0.48(-6.77%) |
Jan 21, 2009 | 6.736 | 7.147 | 6.297 | 7.119 | 2,710,256 | +0.60(+9.13%) |
Jan 20, 2009 | 7.055 | 7.062 | 6.367 | 6.523 | 3,489,657 | -0.72(-9.89%) |
Jan 16, 2009 | 7.112 | 7.367 | 6.743 | 7.240 | 1,304,298 | +0.32(+4.61%) |
Jan 15, 2009 | 6.488 | 7.155 | 6.084 | 6.921 | 2,180,251 | +0.43(+6.55%) |
Jan 14, 2009 | 6.694 | 6.963 | 6.382 | 6.495 | 1,725,599 | -0.58(-8.22%) |
Jan 13, 2009 | 7.027 | 7.233 | 6.892 | 7.077 | 1,061,308 | -0.02(-0.30%) |
Jan 12, 2009 | 7.849 | 7.856 | 6.984 | 7.098 | 1,397,989 | -0.63(-8.17%) |
Jan 09, 2009 | 8.190 | 8.218 | 7.686 | 7.729 | 1,160,873 | -0.47(-5.71%) |
Jan 08, 2009 | 8.296 | 8.473 | 8.048 | 8.197 | 1,021,243 | -0.06(-0.77%) |
Jan 07, 2009 | 8.651 | 8.658 | 8.076 | 8.261 | 1,347,961 | -0.67(-7.47%) |
Jan 06, 2009 | 7.779 | 9.041 | 7.779 | 8.927 | 1,914,184 | +1.16(+14.98%) |
Jan 05, 2009 | 8.105 | 8.183 | 7.686 | 7.764 | 1,483,951 | -0.33(-4.12%) |
Jan 02, 2009 | 7.849 | 8.587 | 7.849 | 8.098 | 0 | +0.26(+3.35%) |
Jan 01, 2009 | 7.318 | 7.920 | 7.261 | 7.835 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.318 | 7.920 | 7.261 | 7.835 | 1,799,030 | +0.62(+8.55%) |
Dec 30, 2008 | 7.055 | 7.275 | 6.772 | 7.218 | 1,243,477 | +0.31(+4.52%) |
Dec 29, 2008 | 7.523 | 7.530 | 6.757 | 6.906 | 1,031,309 | -0.62(-8.29%) |
Dec 26, 2008 | 7.637 | 7.651 | 7.225 | 7.530 | 559,019 | -0.07(-0.93%) |
Dec 24, 2008 | 7.091 | 7.651 | 7.091 | 7.601 | 367,546 | +0.16(+2.10%) |
Dec 23, 2008 | 7.800 | 7.977 | 7.261 | 7.445 | 1,302,831 | -0.22(-2.87%) |
Dec 22, 2008 | 8.211 | 8.254 | 7.233 | 7.665 | 1,223,272 | -0.52(-6.33%) |
Dec 19, 2008 | 7.835 | 8.509 | 7.715 | 8.183 | 2,214,768 | +0.51(+6.65%) |
Dec 18, 2008 | 8.410 | 8.651 | 7.488 | 7.672 | 2,368,044 | -0.60(-7.28%) |
Dec 17, 2008 | 7.793 | 8.792 | 7.622 | 8.275 | 1,762,862 | +0.27(+3.37%) |
Dec 16, 2008 | 7.311 | 8.090 | 7.055 | 8.005 | 3,045,699 | +0.87(+12.12%) |
Dec 15, 2008 | 7.679 | 7.913 | 6.736 | 7.140 | 1,530,199 | -0.50(-6.50%) |
Dec 12, 2008 | 6.743 | 7.722 | 6.623 | 7.637 | 0 | +0.68(+9.79%) |
Dec 11, 2008 | 7.771 | 8.168 | 6.750 | 6.956 | 3,749,218 | -0.97(-12.25%) |
Dec 10, 2008 | 6.892 | 8.069 | 6.892 | 7.927 | 2,566,795 | +1.13(+16.58%) |
Dec 09, 2008 | 7.757 | 7.757 | 6.623 | 6.800 | 3,040,992 | -0.94(-12.10%) |
Dec 08, 2008 | 7.112 | 7.743 | 6.977 | 7.736 | 2,761,747 | +1.06(+15.94%) |
Dec 05, 2008 | 6.701 | 6.757 | 6.091 | 6.672 | 2,838,559 | -0.07(-1.05%) |
Dec 04, 2008 | 6.559 | 7.594 | 6.417 | 6.743 | 2,340,143 | +0.01(+0.21%) |
Dec 03, 2008 | 6.211 | 6.765 | 5.665 | 6.729 | 2,799,507 | +0.72(+12.04%) |
Dec 02, 2008 | 5.119 | 6.148 | 5.049 | 6.006 | 3,018,523 | +1.05(+21.17%) |