Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.220 | 2.410 | 2.200 | 2.220 | 2,573,500 | -0.20(-8.26%) |
Feb 26, 2009 | 2.260 | 2.690 | 2.260 | 2.420 | 4,104,431 | +0.16(+7.08%) |
Feb 25, 2009 | 2.450 | 2.450 | 2.210 | 2.260 | 2,820,344 | -0.21(-8.50%) |
Feb 24, 2009 | 2.320 | 2.520 | 2.190 | 2.470 | 3,397,598 | +0.15(+6.47%) |
Feb 23, 2009 | 2.320 | 2.490 | 2.300 | 2.320 | 2,637,019 | +0.10(+4.50%) |
Feb 20, 2009 | 2.790 | 2.850 | 2.110 | 2.220 | 4,999,724 | -0.65(-22.65%) |
Feb 19, 2009 | 3.210 | 3.420 | 2.870 | 2.870 | 2,559,279 | -0.30(-9.46%) |
Feb 18, 2009 | 3.330 | 3.360 | 3.030 | 3.170 | 2,576,945 | -0.09(-2.76%) |
Feb 17, 2009 | 3.700 | 3.700 | 3.260 | 3.260 | 2,576,168 | -0.58(-15.10%) |
Feb 13, 2009 | 3.990 | 4.090 | 3.770 | 3.840 | 1,870,163 | -0.13(-3.27%) |
Feb 12, 2009 | 3.710 | 4.010 | 3.660 | 3.970 | 2,026,462 | +0.03(+0.76%) |
Feb 11, 2009 | 4.050 | 4.150 | 3.760 | 3.940 | 2,636,832 | -0.05(-1.25%) |
Feb 10, 2009 | 4.260 | 4.560 | 3.910 | 3.990 | 3,682,604 | -0.28(-6.56%) |
Feb 09, 2009 | 4.400 | 4.500 | 4.200 | 4.270 | 2,508,590 | -0.08(-1.84%) |
Feb 06, 2009 | 4.200 | 4.410 | 4.130 | 4.350 | 3,671,016 | +0.23(+5.58%) |
Feb 05, 2009 | 3.980 | 4.190 | 3.860 | 4.120 | 3,858,272 | +0.12(+3.00%) |
Feb 04, 2009 | 4.050 | 4.150 | 3.730 | 4.000 | 4,168,509 | -0.02(-0.50%) |
Feb 03, 2009 | 3.810 | 4.070 | 3.600 | 4.020 | 5,237,485 | +0.32(+8.65%) |
Feb 02, 2009 | 3.550 | 3.810 | 3.300 | 3.700 | 6,473,872 | +0.15(+4.23%) |
Jan 30, 2009 | 4.420 | 4.420 | 3.430 | 3.550 | 12,078,624 | -0.73(-17.06%) |
Jan 29, 2009 | 4.610 | 4.780 | 4.110 | 4.280 | 15,437,651 | -0.32(-6.96%) |
Jan 28, 2009 | 5.670 | 5.750 | 4.010 | 4.600 | 16,580,193 | -2.75(-37.41%) |
Jan 27, 2009 | 7.530 | 7.810 | 7.250 | 7.350 | 550,200 | -0.06(-0.81%) |
Jan 26, 2009 | 7.730 | 8.090 | 7.290 | 7.410 | 547,574 | -0.24(-3.14%) |
Jan 23, 2009 | 7.260 | 7.910 | 7.050 | 7.650 | 673,124 | +0.28(+3.80%) |
Jan 22, 2009 | 7.780 | 7.840 | 7.290 | 7.370 | 878,893 | -0.63(-7.87%) |
Jan 21, 2009 | 7.190 | 8.000 | 6.890 | 8.000 | 1,383,405 | +0.59(+7.96%) |
Jan 20, 2009 | 8.340 | 8.350 | 7.400 | 7.410 | 976,440 | -1.08(-12.72%) |
Jan 16, 2009 | 8.720 | 8.900 | 8.030 | 8.490 | 732,515 | +0.00(+0.00%) |
Jan 15, 2009 | 8.140 | 8.710 | 7.510 | 8.490 | 1,172,584 | +0.32(+3.92%) |
Jan 14, 2009 | 8.860 | 8.980 | 8.120 | 8.170 | 1,083,750 | -0.99(-10.81%) |
Jan 13, 2009 | 9.460 | 9.590 | 8.700 | 9.160 | 1,731,792 | -0.25(-2.66%) |
Jan 12, 2009 | 11.52 | 11.56 | 9.250 | 9.410 | 1,789,721 | -2.21(-19.02%) |
Jan 09, 2009 | 12.05 | 12.12 | 11.47 | 11.62 | 711,173 | -0.43(-3.57%) |
Jan 08, 2009 | 11.38 | 12.10 | 11.09 | 12.05 | 1,052,902 | +0.48(+4.15%) |
Jan 07, 2009 | 11.99 | 11.99 | 11.43 | 11.57 | 1,379,254 | -0.98(-7.81%) |
Jan 06, 2009 | 12.35 | 12.80 | 12.08 | 12.55 | 1,816,909 | +0.64(+5.37%) |
Jan 05, 2009 | 11.56 | 12.13 | 10.91 | 11.91 | 1,475,522 | +0.19(+1.62%) |
Jan 02, 2009 | 10.10 | 11.80 | 10.10 | 11.72 | 1,435,168 | +1.72(+17.20%) |
Dec 31, 2008 | 9.390 | 10.22 | 9.390 | 10.00 | 695,614 | +0.55(+5.82%) |
Dec 30, 2008 | 8.900 | 9.460 | 8.710 | 9.450 | 484,213 | +0.58(+6.54%) |
Dec 29, 2008 | 9.030 | 9.250 | 8.680 | 8.870 | 572,985 | -0.13(-1.44%) |
Dec 26, 2008 | 8.610 | 9.020 | 8.420 | 9.000 | 281,938 | +0.45(+5.26%) |
Dec 24, 2008 | 8.540 | 8.620 | 8.440 | 8.550 | 314,434 | +0.06(+0.71%) |
Dec 23, 2008 | 8.480 | 8.830 | 8.100 | 8.490 | 627,135 | +0.14(+1.68%) |
Dec 22, 2008 | 8.680 | 8.850 | 8.120 | 8.350 | 822,611 | -0.33(-3.80%) |
Dec 19, 2008 | 8.260 | 8.800 | 8.120 | 8.680 | 1,558,092 | +0.01(+0.12%) |
Dec 18, 2008 | 9.800 | 9.920 | 8.600 | 8.670 | 1,347,102 | -1.05(-10.80%) |
Dec 17, 2008 | 8.950 | 10.17 | 8.930 | 9.720 | 1,737,826 | +0.18(+1.89%) |
Dec 16, 2008 | 9.600 | 9.650 | 8.950 | 9.540 | 1,549,667 | +0.26(+2.80%) |
Dec 15, 2008 | 9.510 | 10.25 | 9.110 | 9.280 | 1,964,439 | -0.14(-1.49%) |
Dec 12, 2008 | 8.340 | 9.500 | 8.100 | 9.420 | 1,493,165 | +0.52(+5.84%) |
Dec 11, 2008 | 8.870 | 9.880 | 8.180 | 8.900 | 2,634,280 | -0.31(-3.37%) |
Dec 10, 2008 | 7.880 | 9.340 | 7.770 | 9.210 | 2,846,579 | +1.81(+24.46%) |
Dec 09, 2008 | 6.960 | 8.000 | 6.770 | 7.400 | 2,931,770 | +0.29(+4.08%) |
Dec 08, 2008 | 6.320 | 7.250 | 6.270 | 7.110 | 1,841,743 | +1.15(+19.30%) |
Dec 05, 2008 | 5.770 | 6.130 | 5.380 | 5.960 | 1,772,655 | +0.04(+0.68%) |
Dec 04, 2008 | 6.850 | 6.990 | 5.790 | 5.920 | 1,736,668 | -1.03(-14.82%) |
Dec 03, 2008 | 6.650 | 7.020 | 6.210 | 6.950 | 1,939,398 | +0.40(+6.11%) |
Dec 02, 2008 | 6.500 | 6.780 | 6.130 | 6.550 | 1,664,853 | +0.25(+3.97%) |