Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.098 | 5.608 | 5.064 | 5.532 | 4,643,765 | +0.40(+7.79%) |
Feb 26, 2009 | 5.455 | 5.506 | 5.115 | 5.132 | 2,567,212 | -0.29(-5.34%) |
Feb 25, 2009 | 5.387 | 5.532 | 5.183 | 5.421 | 2,500,020 | -0.05(-0.93%) |
Feb 24, 2009 | 4.953 | 5.523 | 4.885 | 5.472 | 4,383,291 | +0.56(+11.44%) |
Feb 23, 2009 | 5.021 | 5.132 | 4.893 | 4.910 | 2,334,159 | -0.09(-1.87%) |
Feb 20, 2009 | 5.064 | 5.115 | 4.817 | 5.004 | 4,739,457 | -0.15(-2.97%) |
Feb 19, 2009 | 5.455 | 5.498 | 5.157 | 5.157 | 2,519,107 | -0.19(-3.50%) |
Feb 18, 2009 | 5.191 | 5.523 | 5.191 | 5.345 | 4,453,008 | +0.18(+3.46%) |
Feb 17, 2009 | 5.285 | 5.353 | 5.106 | 5.166 | 3,870,157 | -0.28(-5.16%) |
Feb 13, 2009 | 5.404 | 5.634 | 5.370 | 5.447 | 3,088,805 | -0.01(-0.16%) |
Feb 12, 2009 | 5.268 | 5.498 | 4.910 | 5.455 | 4,783,771 | +0.37(+7.19%) |
Feb 11, 2009 | 5.319 | 5.371 | 4.928 | 5.089 | 5,854,056 | -0.22(-4.17%) |
Feb 10, 2009 | 5.379 | 5.625 | 5.251 | 5.310 | 6,218,146 | -0.11(-2.04%) |
Feb 09, 2009 | 5.634 | 5.736 | 5.370 | 5.421 | 9,547,252 | -0.34(-5.91%) |
Feb 06, 2009 | 5.064 | 5.821 | 5.055 | 5.762 | 18,720,756 | +1.49(+34.86%) |
Feb 05, 2009 | 4.145 | 4.374 | 4.111 | 4.272 | 5,340,659 | +0.09(+2.24%) |
Feb 04, 2009 | 4.085 | 4.357 | 4.051 | 4.179 | 6,486,842 | +0.09(+2.08%) |
Feb 03, 2009 | 3.736 | 4.093 | 3.736 | 4.093 | 3,707,502 | +0.36(+9.57%) |
Feb 02, 2009 | 3.591 | 3.753 | 3.574 | 3.736 | 2,513,370 | +0.06(+1.62%) |
Jan 30, 2009 | 3.932 | 3.949 | 3.638 | 3.676 | 2,855,561 | -0.21(-5.47%) |
Jan 29, 2009 | 4.000 | 4.034 | 3.830 | 3.889 | 2,250,871 | -0.18(-4.39%) |
Jan 28, 2009 | 3.787 | 4.166 | 3.779 | 4.068 | 5,184,472 | +0.31(+8.39%) |
Jan 27, 2009 | 3.787 | 3.896 | 3.659 | 3.753 | 3,508,249 | -0.03(-0.90%) |
Jan 26, 2009 | 3.711 | 3.915 | 3.625 | 3.787 | 3,376,130 | +0.09(+2.53%) |
Jan 23, 2009 | 3.413 | 3.804 | 3.404 | 3.694 | 2,400,362 | +0.20(+5.60%) |
Jan 22, 2009 | 3.506 | 3.634 | 3.413 | 3.498 | 1,636,949 | -0.11(-3.07%) |
Jan 21, 2009 | 3.489 | 3.634 | 3.302 | 3.608 | 3,663,819 | +0.14(+4.18%) |
Jan 20, 2009 | 3.855 | 3.855 | 3.464 | 3.464 | 2,461,935 | -0.44(-11.33%) |
Jan 16, 2009 | 3.804 | 3.923 | 3.694 | 3.906 | 2,752,523 | +0.12(+3.15%) |
Jan 15, 2009 | 3.685 | 3.796 | 3.506 | 3.787 | 4,638,947 | +0.09(+2.53%) |
Jan 14, 2009 | 3.864 | 3.889 | 3.694 | 3.694 | 2,816,560 | -0.23(-5.86%) |
Jan 13, 2009 | 3.966 | 4.076 | 3.847 | 3.923 | 3,646,273 | -0.06(-1.50%) |
Jan 12, 2009 | 4.204 | 4.204 | 3.949 | 3.983 | 3,376,014 | -0.23(-5.45%) |
Jan 09, 2009 | 4.400 | 4.425 | 4.196 | 4.213 | 5,044,656 | -0.31(-6.78%) |
Jan 08, 2009 | 4.791 | 4.791 | 4.468 | 4.519 | 6,014,333 | -0.30(-6.18%) |
Jan 07, 2009 | 5.013 | 5.038 | 4.766 | 4.817 | 3,957,487 | -0.27(-5.35%) |
Jan 06, 2009 | 4.791 | 5.174 | 4.757 | 5.089 | 1,961,397 | +0.36(+7.55%) |
Jan 05, 2009 | 4.783 | 4.851 | 4.638 | 4.732 | 2,709,402 | -0.03(-0.54%) |
Jan 02, 2009 | 4.723 | 4.817 | 4.672 | 4.757 | 4,037,282 | +0.04(+0.90%) |
Dec 31, 2008 | 4.459 | 4.758 | 4.357 | 4.715 | 2,173,234 | +0.27(+6.13%) |
Dec 30, 2008 | 4.306 | 4.459 | 4.255 | 4.442 | 1,391,241 | +0.17(+3.98%) |
Dec 29, 2008 | 4.340 | 4.417 | 4.179 | 4.272 | 1,281,326 | -0.11(-2.52%) |
Dec 26, 2008 | 4.366 | 4.383 | 4.281 | 4.383 | 637,137 | +0.03(+0.78%) |
Dec 24, 2008 | 4.298 | 4.366 | 4.255 | 4.349 | 479,531 | +0.02(+0.39%) |
Dec 23, 2008 | 4.357 | 4.451 | 4.281 | 4.332 | 1,680,814 | -0.05(-1.16%) |
Dec 22, 2008 | 4.621 | 4.621 | 4.255 | 4.383 | 3,794,796 | -0.21(-4.63%) |
Dec 19, 2008 | 4.561 | 4.813 | 4.502 | 4.596 | 4,719,695 | +0.09(+2.08%) |
Dec 18, 2008 | 4.613 | 4.638 | 4.451 | 4.502 | 3,941,449 | -0.14(-3.11%) |
Dec 17, 2008 | 4.468 | 4.689 | 4.374 | 4.647 | 3,291,009 | +0.19(+4.20%) |
Dec 16, 2008 | 4.121 | 4.553 | 4.060 | 4.459 | 5,504,422 | +0.43(+10.55%) |
Dec 15, 2008 | 4.213 | 4.238 | 3.893 | 4.034 | 4,144,791 | +0.28(+7.48%) |
Dec 12, 2008 | 3.464 | 3.762 | 3.345 | 3.753 | 3,036,167 | +0.22(+6.27%) |
Dec 11, 2008 | 3.617 | 3.711 | 3.489 | 3.532 | 2,622,917 | -0.13(-3.49%) |
Dec 10, 2008 | 3.719 | 3.915 | 3.617 | 3.659 | 3,816,328 | +0.08(+2.14%) |
Dec 09, 2008 | 3.600 | 3.872 | 3.498 | 3.583 | 5,528,722 | -0.04(-1.17%) |
Dec 08, 2008 | 3.362 | 3.711 | 3.355 | 3.625 | 5,776,200 | +0.38(+11.81%) |
Dec 05, 2008 | 3.345 | 3.345 | 3.038 | 3.242 | 7,393,229 | -0.14(-4.03%) |
Dec 04, 2008 | 3.353 | 3.481 | 3.259 | 3.379 | 6,775,104 | +0.00(+0.00%) |
Dec 03, 2008 | 3.285 | 3.557 | 3.242 | 3.379 | 10,905,749 | -0.32(-8.74%) |
Dec 02, 2008 | 3.804 | 4.051 | 3.549 | 3.702 | 9,904,862 | -0.71(-16.02%) |