Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.074 | 4.215 | 3.852 | 3.993 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.452 | 4.660 | 4.208 | 4.230 | 13,444,661 | -0.19(-4.19%) |
Feb 25, 2009 | 4.652 | 4.704 | 4.171 | 4.415 | 16,352,894 | -0.24(-5.10%) |
Feb 24, 2009 | 4.208 | 4.815 | 4.045 | 4.652 | 19,416,586 | +0.47(+11.35%) |
Feb 23, 2009 | 4.452 | 4.556 | 4.156 | 4.178 | 19,089,758 | -0.27(-6.00%) |
Feb 20, 2009 | 4.460 | 4.785 | 4.274 | 4.445 | 28,368,308 | -0.29(-6.10%) |
Feb 19, 2009 | 5.134 | 5.386 | 4.682 | 4.734 | 18,846,924 | -0.41(-8.06%) |
Feb 18, 2009 | 5.341 | 5.341 | 4.986 | 5.148 | 15,419,317 | -0.07(-1.42%) |
Feb 17, 2009 | 5.630 | 5.711 | 5.186 | 5.223 | 19,844,536 | -0.77(-12.86%) |
Feb 13, 2009 | 6.282 | 6.282 | 5.904 | 5.993 | 9,166,089 | -0.12(-1.94%) |
Feb 12, 2009 | 5.837 | 6.134 | 5.586 | 6.112 | 16,108,722 | +0.20(+3.38%) |
Feb 11, 2009 | 6.556 | 6.556 | 5.793 | 5.912 | 12,013,605 | -0.24(-3.97%) |
Feb 10, 2009 | 6.460 | 6.990 | 5.926 | 6.156 | 15,524,550 | -0.42(-6.42%) |
Feb 09, 2009 | 6.593 | 6.786 | 6.445 | 6.578 | 9,714,031 | +0.19(+3.02%) |
Feb 06, 2009 | 6.274 | 6.578 | 6.186 | 6.386 | 13,286,506 | +0.27(+4.48%) |
Feb 05, 2009 | 6.089 | 6.282 | 5.778 | 6.112 | 13,494,218 | -0.02(-0.36%) |
Feb 04, 2009 | 5.934 | 6.267 | 5.934 | 6.134 | 14,245,265 | +0.19(+3.24%) |
Feb 03, 2009 | 5.645 | 6.037 | 5.637 | 5.941 | 8,732,376 | +0.30(+5.39%) |
Feb 02, 2009 | 5.763 | 5.837 | 5.489 | 5.637 | 6,178,358 | -0.13(-2.31%) |
Jan 30, 2009 | 5.771 | 6.415 | 5.430 | 5.771 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.697 | 6.697 | 5.837 | 5.912 | 14,517,675 | -0.68(-10.34%) |
Jan 28, 2009 | 6.652 | 7.112 | 6.437 | 6.593 | 22,260,496 | +0.34(+5.45%) |
Jan 27, 2009 | 6.230 | 6.437 | 6.193 | 6.252 | 7,566,423 | +0.08(+1.32%) |
Jan 26, 2009 | 6.445 | 6.704 | 6.112 | 6.171 | 7,533,455 | -0.13(-2.00%) |
Jan 23, 2009 | 5.563 | 6.512 | 5.563 | 6.297 | 8,499,049 | +0.04(+0.71%) |
Jan 22, 2009 | 6.097 | 6.445 | 5.897 | 6.252 | 12,116,671 | -0.28(-4.31%) |
Jan 21, 2009 | 6.408 | 6.563 | 6.104 | 6.534 | 11,977,209 | +0.29(+4.63%) |
Jan 20, 2009 | 7.171 | 7.171 | 6.045 | 6.245 | 17,761,630 | -0.97(-13.45%) |
Jan 16, 2009 | 7.289 | 7.482 | 6.726 | 7.215 | 7,555,781 | +0.20(+2.85%) |
Jan 15, 2009 | 6.704 | 7.252 | 6.393 | 7.015 | 13,134,753 | +0.16(+2.38%) |
Jan 14, 2009 | 6.823 | 7.030 | 6.741 | 6.852 | 12,667,046 | -0.36(-4.93%) |
Jan 13, 2009 | 6.749 | 7.230 | 6.712 | 7.208 | 8,546,207 | +0.26(+3.73%) |
Jan 12, 2009 | 7.771 | 7.771 | 6.815 | 6.949 | 20,917,182 | -0.76(-9.81%) |
Jan 09, 2009 | 7.712 | 7.838 | 7.504 | 7.704 | 11,808,027 | +0.08(+1.07%) |
Jan 08, 2009 | 7.200 | 7.660 | 7.200 | 7.623 | 11,090,073 | +0.21(+2.90%) |
Jan 07, 2009 | 7.667 | 7.712 | 7.386 | 7.408 | 10,509,249 | -0.41(-5.21%) |
Jan 06, 2009 | 7.934 | 7.978 | 7.652 | 7.815 | 19,158,776 | +0.10(+1.34%) |
Jan 05, 2009 | 7.504 | 7.815 | 7.341 | 7.712 | 15,567,427 | +0.31(+4.20%) |
Jan 02, 2009 | 6.778 | 7.489 | 6.778 | 7.400 | 0 | +0.63(+9.30%) |
Jan 01, 2009 | 6.430 | 6.963 | 6.430 | 6.771 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.430 | 6.963 | 6.430 | 6.771 | 7,511,444 | +0.01(+0.11%) |
Dec 30, 2008 | 6.786 | 6.815 | 6.549 | 6.763 | 5,807,891 | +0.05(+0.77%) |
Dec 29, 2008 | 6.660 | 6.889 | 6.571 | 6.712 | 10,575,202 | +0.07(+1.12%) |
Dec 26, 2008 | 6.541 | 6.667 | 6.252 | 6.637 | 4,298,874 | +0.12(+1.82%) |
Dec 24, 2008 | 6.660 | 6.741 | 6.474 | 6.519 | 3,687,264 | -0.17(-2.55%) |
Dec 23, 2008 | 6.897 | 7.363 | 6.667 | 6.689 | 19,504,194 | +0.30(+4.64%) |
Dec 22, 2008 | 6.971 | 7.008 | 6.297 | 6.393 | 11,231,659 | -0.46(-6.70%) |
Dec 19, 2008 | 7.297 | 7.445 | 6.771 | 6.852 | 11,790,605 | -0.44(-6.09%) |
Dec 18, 2008 | 7.704 | 7.763 | 7.126 | 7.297 | 17,560,164 | -0.07(-0.91%) |
Dec 17, 2008 | 6.912 | 7.593 | 6.682 | 7.363 | 22,008,004 | +0.34(+4.85%) |
Dec 16, 2008 | 5.830 | 7.060 | 5.704 | 7.023 | 19,096,548 | +1.04(+17.33%) |
Dec 15, 2008 | 6.126 | 6.341 | 5.808 | 5.986 | 7,550,328 | -0.06(-0.98%) |
Dec 12, 2008 | 5.949 | 6.193 | 5.556 | 6.045 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.541 | 7.578 | 6.000 | 6.393 | 31,571,956 | -1.47(-18.66%) |
Dec 10, 2008 | 7.556 | 8.408 | 7.408 | 7.860 | 25,157,484 | +0.52(+7.06%) |
Dec 09, 2008 | 6.837 | 8.156 | 6.600 | 7.341 | 31,865,652 | +0.38(+5.43%) |
Dec 08, 2008 | 6.060 | 7.089 | 5.846 | 6.963 | 22,419,818 | +1.53(+28.24%) |
Dec 05, 2008 | 4.956 | 5.504 | 4.860 | 5.430 | 7,929,366 | +0.34(+6.70%) |
Dec 04, 2008 | 5.000 | 5.423 | 4.823 | 5.089 | 10,067,123 | +0.11(+2.23%) |
Dec 03, 2008 | 4.993 | 5.178 | 4.593 | 4.978 | 10,600,020 | +0.12(+2.44%) |
Dec 02, 2008 | 4.519 | 4.919 | 4.519 | 4.860 | 8,049,623 | +0.38(+8.43%) |