Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.755 | 6.011 | 5.244 | 5.338 | 0 | -0.60(-10.06%) |
Feb 26, 2009 | 6.318 | 6.472 | 5.935 | 5.935 | 1,526,428 | -0.24(-3.87%) |
Feb 25, 2009 | 6.574 | 6.659 | 5.986 | 6.173 | 2,257,368 | -0.45(-6.82%) |
Feb 24, 2009 | 5.841 | 6.753 | 5.653 | 6.625 | 2,224,664 | +1.00(+17.73%) |
Feb 23, 2009 | 6.216 | 6.395 | 5.611 | 5.628 | 2,058,056 | -0.53(-8.59%) |
Feb 20, 2009 | 5.858 | 6.250 | 5.841 | 6.156 | 0 | +0.09(+1.40%) |
Feb 19, 2009 | 6.148 | 6.521 | 6.054 | 6.071 | 1,822,283 | +0.03(+0.57%) |
Feb 18, 2009 | 6.497 | 6.557 | 5.926 | 6.037 | 1,881,616 | -0.39(-6.10%) |
Feb 17, 2009 | 7.034 | 7.043 | 6.335 | 6.429 | 1,628,827 | -0.64(-9.05%) |
Feb 13, 2009 | 7.213 | 7.273 | 5.056 | 7.069 | 1,842,774 | -0.24(-3.27%) |
Feb 12, 2009 | 7.700 | 7.700 | 6.830 | 7.307 | 2,917,040 | -0.62(-7.85%) |
Feb 11, 2009 | 7.955 | 8.339 | 7.827 | 7.930 | 1,236,088 | +0.01(+0.11%) |
Feb 10, 2009 | 8.126 | 8.672 | 7.793 | 7.921 | 2,184,003 | -0.40(-4.82%) |
Feb 09, 2009 | 8.015 | 8.424 | 7.981 | 8.322 | 1,006,182 | +0.32(+4.05%) |
Feb 06, 2009 | 7.444 | 8.245 | 7.350 | 7.998 | 1,575,386 | +0.55(+7.45%) |
Feb 05, 2009 | 7.111 | 7.580 | 6.907 | 7.444 | 1,686,375 | +0.34(+4.80%) |
Feb 04, 2009 | 6.898 | 7.324 | 6.762 | 7.103 | 2,428,521 | +0.32(+4.78%) |
Feb 03, 2009 | 6.625 | 6.881 | 6.386 | 6.779 | 2,017,755 | +0.18(+2.71%) |
Feb 02, 2009 | 5.969 | 6.804 | 5.969 | 6.600 | 3,013,510 | +0.44(+7.20%) |
Jan 30, 2009 | 6.301 | 6.438 | 5.841 | 6.156 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.674 | 7.682 | 6.122 | 6.421 | 11,767,523 | -2.81(-30.41%) |
Jan 28, 2009 | 8.961 | 9.379 | 8.799 | 9.226 | 2,499,241 | +0.43(+4.95%) |
Jan 27, 2009 | 8.595 | 9.166 | 8.569 | 8.791 | 1,344,623 | +0.20(+2.38%) |
Jan 26, 2009 | 8.416 | 8.987 | 8.399 | 8.586 | 1,374,342 | +0.21(+2.55%) |
Jan 23, 2009 | 8.271 | 8.723 | 8.075 | 8.373 | 1,852,669 | -0.15(-1.80%) |
Jan 22, 2009 | 8.919 | 8.996 | 8.433 | 8.527 | 1,751,609 | -0.61(-6.63%) |
Jan 21, 2009 | 8.467 | 9.158 | 8.399 | 9.132 | 1,708,133 | +0.85(+10.30%) |
Jan 20, 2009 | 9.720 | 9.806 | 8.194 | 8.279 | 2,276,548 | -1.43(-14.75%) |
Jan 16, 2009 | 9.789 | 9.831 | 9.192 | 9.712 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.405 | 9.678 | 8.663 | 9.294 | 2,903,400 | -0.14(-1.54%) |
Jan 14, 2009 | 10.06 | 10.23 | 9.345 | 9.439 | 2,288,324 | -0.76(-7.44%) |
Jan 13, 2009 | 9.405 | 10.34 | 9.260 | 10.20 | 2,645,479 | +0.69(+7.26%) |
Jan 12, 2009 | 9.644 | 9.686 | 9.166 | 9.507 | 1,617,471 | -0.14(-1.50%) |
Jan 09, 2009 | 9.789 | 9.806 | 9.055 | 9.652 | 1,230,518 | -0.11(-1.14%) |
Jan 08, 2009 | 10.23 | 10.26 | 9.209 | 9.763 | 2,861,733 | -0.42(-4.10%) |
Jan 07, 2009 | 10.15 | 10.36 | 9.558 | 10.18 | 2,329,907 | -0.05(-0.50%) |
Jan 06, 2009 | 10.01 | 10.43 | 9.780 | 10.23 | 3,544,074 | +0.57(+5.91%) |
Jan 05, 2009 | 9.268 | 10.10 | 8.996 | 9.661 | 3,726,305 | +0.88(+10.00%) |
Jan 02, 2009 | 7.742 | 9.030 | 7.674 | 8.782 | 2,230,792 | +1.20(+15.86%) |
Jan 01, 2009 | 7.051 | 7.648 | 7.034 | 7.580 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.051 | 7.648 | 7.034 | 7.580 | 1,677,689 | +0.51(+7.24%) |
Dec 30, 2008 | 6.540 | 7.077 | 6.489 | 7.069 | 1,612,235 | +0.55(+8.51%) |
Dec 29, 2008 | 6.804 | 6.804 | 6.395 | 6.514 | 958,416 | -0.26(-3.78%) |
Dec 26, 2008 | 6.727 | 6.779 | 6.489 | 6.770 | 595,955 | +0.09(+1.28%) |
Dec 24, 2008 | 6.574 | 6.693 | 6.327 | 6.685 | 783,306 | +0.15(+2.35%) |
Dec 23, 2008 | 6.710 | 6.847 | 6.335 | 6.531 | 1,302,913 | -0.17(-2.54%) |
Dec 22, 2008 | 7.196 | 7.248 | 6.497 | 6.702 | 1,759,623 | -0.49(-6.87%) |
Dec 19, 2008 | 7.410 | 7.580 | 6.992 | 7.196 | 2,225,430 | -0.13(-1.75%) |
Dec 18, 2008 | 7.904 | 8.143 | 7.043 | 7.324 | 1,691,546 | -0.41(-5.29%) |
Dec 17, 2008 | 6.864 | 7.853 | 6.847 | 7.734 | 1,839,914 | +0.56(+7.85%) |
Dec 16, 2008 | 6.762 | 7.265 | 6.736 | 7.171 | 1,438,485 | +0.49(+7.41%) |
Dec 15, 2008 | 6.872 | 7.077 | 6.523 | 6.676 | 912,286 | -0.18(-2.61%) |
Dec 12, 2008 | 5.977 | 6.855 | 5.807 | 6.855 | 1,501,254 | +0.41(+6.35%) |
Dec 11, 2008 | 6.821 | 7.077 | 6.344 | 6.446 | 1,525,869 | -0.29(-4.30%) |
Dec 10, 2008 | 6.565 | 7.069 | 6.497 | 6.736 | 1,782,405 | +0.24(+3.67%) |
Dec 09, 2008 | 6.727 | 6.804 | 6.352 | 6.497 | 1,728,573 | -0.23(-3.42%) |
Dec 08, 2008 | 6.139 | 6.889 | 6.139 | 6.727 | 2,572,404 | +0.77(+12.88%) |
Dec 05, 2008 | 5.329 | 5.969 | 5.218 | 5.960 | 1,701,101 | +0.55(+10.08%) |
Dec 04, 2008 | 5.628 | 5.892 | 5.261 | 5.414 | 1,171,115 | -0.32(-5.51%) |
Dec 03, 2008 | 5.423 | 5.960 | 5.304 | 5.730 | 1,676,878 | +0.13(+2.28%) |
Dec 02, 2008 | 5.031 | 5.935 | 4.945 | 5.602 | 2,173,007 | +0.64(+12.89%) |