Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.719 | 2.895 | 2.682 | 2.737 | 0 | -0.32(-10.34%) |
Feb 26, 2009 | 3.180 | 3.247 | 3.028 | 3.053 | 4,280,888 | +0.36(+13.29%) |
Feb 25, 2009 | 2.877 | 2.877 | 2.531 | 2.694 | 4,585,764 | -0.25(-8.64%) |
Feb 24, 2009 | 2.494 | 3.004 | 2.391 | 2.949 | 7,743,978 | +0.23(+8.48%) |
Feb 23, 2009 | 3.150 | 3.150 | 2.694 | 2.719 | 5,218,144 | -0.44(-13.85%) |
Feb 20, 2009 | 2.986 | 3.191 | 2.986 | 3.156 | 0 | -0.42(-11.71%) |
Feb 19, 2009 | 3.738 | 3.738 | 3.447 | 3.574 | 3,726,121 | -0.15(-4.07%) |
Feb 18, 2009 | 3.817 | 3.848 | 3.641 | 3.726 | 2,682,204 | -0.36(-8.77%) |
Feb 17, 2009 | 4.036 | 4.121 | 3.890 | 4.084 | 3,183,410 | -0.52(-11.33%) |
Feb 13, 2009 | 4.564 | 4.667 | 4.485 | 4.606 | 1,684,732 | -0.10(-2.06%) |
Feb 12, 2009 | 4.630 | 4.703 | 4.503 | 4.703 | 2,287,655 | -0.17(-3.49%) |
Feb 11, 2009 | 4.873 | 4.934 | 4.734 | 4.873 | 2,619,708 | +0.01(+0.25%) |
Feb 10, 2009 | 5.171 | 5.207 | 4.800 | 4.861 | 3,051,858 | -0.48(-8.98%) |
Feb 09, 2009 | 5.407 | 5.431 | 5.232 | 5.340 | 1,534,205 | +0.13(+2.44%) |
Feb 06, 2009 | 5.231 | 5.347 | 5.177 | 5.213 | 1,889,745 | +0.22(+4.50%) |
Feb 05, 2009 | 4.867 | 5.092 | 4.740 | 4.988 | 2,525,995 | -0.04(-0.84%) |
Feb 04, 2009 | 5.189 | 5.371 | 4.982 | 5.031 | 2,039,201 | -0.10(-1.89%) |
Feb 03, 2009 | 4.995 | 5.189 | 4.861 | 5.128 | 1,518,320 | +0.30(+6.29%) |
Feb 02, 2009 | 4.691 | 4.916 | 4.667 | 4.825 | 2,354,427 | -0.23(-4.56%) |
Jan 30, 2009 | 5.158 | 5.171 | 4.728 | 5.055 | 0 | +0.19(+4.00%) |
Jan 29, 2009 | 5.177 | 5.231 | 4.861 | 4.861 | 4,747,833 | -0.63(-11.39%) |
Jan 28, 2009 | 5.468 | 5.626 | 5.414 | 5.486 | 2,473,607 | +0.47(+9.31%) |
Jan 27, 2009 | 5.134 | 5.177 | 4.867 | 5.019 | 1,818,787 | -0.13(-2.48%) |
Jan 26, 2009 | 5.444 | 5.614 | 5.104 | 5.146 | 3,737,519 | +0.87(+20.45%) |
Jan 23, 2009 | 3.939 | 4.309 | 3.896 | 4.272 | 3,691,708 | -0.13(-2.90%) |
Jan 22, 2009 | 4.272 | 4.533 | 4.109 | 4.400 | 2,642,699 | +0.01(+0.28%) |
Jan 21, 2009 | 4.187 | 4.454 | 4.072 | 4.388 | 3,354,810 | +0.23(+5.55%) |
Jan 20, 2009 | 4.527 | 4.624 | 4.127 | 4.157 | 4,422,432 | -1.51(-26.58%) |
Jan 16, 2009 | 5.662 | 5.705 | 5.316 | 5.662 | 3,332,685 | +0.15(+2.64%) |
Jan 15, 2009 | 5.577 | 5.589 | 5.201 | 5.516 | 2,828,132 | -0.30(-5.11%) |
Jan 14, 2009 | 6.069 | 6.135 | 5.747 | 5.814 | 3,019,539 | -0.70(-10.80%) |
Jan 13, 2009 | 6.354 | 6.621 | 6.317 | 6.518 | 2,409,945 | -0.30(-4.36%) |
Jan 12, 2009 | 6.918 | 6.972 | 6.736 | 6.815 | 1,814,359 | -0.08(-1.14%) |
Jan 09, 2009 | 6.924 | 7.117 | 6.754 | 6.894 | 2,380,221 | +0.22(+3.27%) |
Jan 08, 2009 | 6.566 | 6.682 | 6.500 | 6.676 | 2,687,452 | -0.01(-0.18%) |
Jan 07, 2009 | 6.724 | 6.888 | 6.580 | 6.688 | 1,864,009 | +0.05(+0.73%) |
Jan 06, 2009 | 6.433 | 6.736 | 6.409 | 6.639 | 1,723,918 | +0.42(+6.73%) |
Jan 05, 2009 | 6.311 | 6.311 | 6.117 | 6.220 | 2,025,682 | -0.22(-3.39%) |
Jan 02, 2009 | 6.251 | 6.530 | 6.220 | 6.439 | 0 | -0.30(-4.41%) |
Jan 01, 2009 | 6.342 | 6.736 | 6.287 | 6.736 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.342 | 6.736 | 6.287 | 6.736 | 1,732,559 | +0.15(+2.21%) |
Dec 30, 2008 | 6.026 | 6.609 | 5.991 | 6.591 | 2,863,276 | +0.50(+8.17%) |
Dec 29, 2008 | 6.093 | 6.190 | 6.008 | 6.093 | 1,432,319 | +0.02(+0.30%) |
Dec 26, 2008 | 5.771 | 6.208 | 5.771 | 6.075 | 0 | +0.05(+0.91%) |
Dec 24, 2008 | 5.881 | 6.093 | 5.832 | 6.020 | 714,165 | +0.10(+1.64%) |
Dec 23, 2008 | 6.050 | 6.162 | 5.917 | 5.923 | 2,242,991 | -0.18(-2.89%) |
Dec 22, 2008 | 5.984 | 6.099 | 5.802 | 6.099 | 1,919,733 | +0.33(+5.79%) |
Dec 19, 2008 | 5.972 | 6.099 | 5.765 | 5.765 | 2,791,874 | -0.21(-3.46%) |
Dec 18, 2008 | 6.263 | 6.311 | 5.917 | 5.972 | 1,823,567 | -0.16(-2.67%) |
Dec 17, 2008 | 5.978 | 6.202 | 5.978 | 6.135 | 2,340,537 | +0.00(+0.00%) |
Dec 16, 2008 | 5.668 | 6.372 | 5.644 | 6.135 | 2,911,018 | +0.35(+5.97%) |
Dec 15, 2008 | 5.881 | 6.002 | 5.772 | 5.790 | 2,093,858 | -0.09(-1.55%) |
Dec 12, 2008 | 5.571 | 6.032 | 5.571 | 5.881 | 0 | +0.24(+4.19%) |
Dec 11, 2008 | 5.996 | 6.257 | 5.644 | 5.644 | 3,513,162 | -0.13(-2.21%) |
Dec 10, 2008 | 5.668 | 5.826 | 5.644 | 5.771 | 1,997,791 | +0.26(+4.74%) |
Dec 09, 2008 | 5.419 | 5.729 | 5.365 | 5.510 | 2,715,906 | +0.17(+3.18%) |
Dec 08, 2008 | 5.043 | 5.419 | 5.019 | 5.340 | 4,433,145 | +0.53(+11.11%) |
Dec 05, 2008 | 4.600 | 4.843 | 4.515 | 4.806 | 0 | -0.08(-1.61%) |
Dec 04, 2008 | 4.825 | 5.110 | 4.728 | 4.885 | 2,476,691 | +0.25(+5.37%) |
Dec 03, 2008 | 4.564 | 4.679 | 4.430 | 4.636 | 3,879,149 | -0.13(-2.68%) |
Dec 02, 2008 | 4.406 | 4.764 | 4.284 | 4.764 | 3,818,299 | +0.46(+10.72%) |