Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.365 | 5.427 | 5.098 | 5.240 | 0 | -0.20(-3.76%) |
Feb 26, 2009 | 5.516 | 5.561 | 5.338 | 5.445 | 13,049,702 | +0.04(+0.82%) |
Feb 25, 2009 | 5.828 | 5.828 | 5.187 | 5.401 | 21,861,130 | -0.44(-7.61%) |
Feb 24, 2009 | 5.792 | 5.881 | 5.650 | 5.846 | 10,178,043 | +0.11(+1.94%) |
Feb 23, 2009 | 5.859 | 5.983 | 5.708 | 5.734 | 10,596,426 | -0.06(-1.07%) |
Feb 20, 2009 | 5.752 | 5.912 | 5.423 | 5.797 | 14,116,618 | -0.14(-2.40%) |
Feb 19, 2009 | 6.010 | 6.312 | 5.912 | 5.939 | 14,150,788 | -0.01(-0.15%) |
Feb 18, 2009 | 6.241 | 6.268 | 5.868 | 5.948 | 15,717,494 | -0.23(-3.74%) |
Feb 17, 2009 | 6.268 | 6.321 | 6.161 | 6.179 | 14,287,741 | -0.30(-4.66%) |
Feb 13, 2009 | 6.517 | 6.650 | 6.392 | 6.481 | 10,763,529 | -0.04(-0.55%) |
Feb 12, 2009 | 6.410 | 6.526 | 6.232 | 6.517 | 13,202,617 | +0.12(+1.81%) |
Feb 11, 2009 | 6.419 | 6.534 | 6.259 | 6.401 | 16,001,346 | +0.00(+0.00%) |
Feb 10, 2009 | 6.339 | 6.517 | 6.303 | 6.401 | 20,767,720 | +0.02(+0.28%) |
Feb 09, 2009 | 6.561 | 6.561 | 6.232 | 6.383 | 13,810,011 | -0.13(-2.05%) |
Feb 06, 2009 | 6.188 | 6.579 | 6.170 | 6.517 | 14,284,243 | +0.39(+6.39%) |
Feb 05, 2009 | 5.877 | 6.232 | 5.770 | 6.125 | 19,985,512 | +0.23(+3.92%) |
Feb 04, 2009 | 6.090 | 6.170 | 5.832 | 5.894 | 13,338,212 | -0.17(-2.79%) |
Feb 03, 2009 | 6.143 | 6.143 | 5.841 | 6.063 | 15,651,453 | +0.06(+1.04%) |
Feb 02, 2009 | 6.294 | 6.294 | 5.877 | 6.001 | 15,817,216 | -0.25(-3.98%) |
Jan 30, 2009 | 6.419 | 6.623 | 6.197 | 6.250 | 0 | -0.20(-3.03%) |
Jan 29, 2009 | 6.810 | 6.930 | 6.401 | 6.446 | 14,173,741 | -0.36(-5.35%) |
Jan 28, 2009 | 6.846 | 6.854 | 6.614 | 6.810 | 16,542,689 | +0.29(+4.50%) |
Jan 27, 2009 | 7.059 | 7.112 | 6.357 | 6.517 | 21,742,408 | -0.49(-6.98%) |
Jan 26, 2009 | 7.246 | 7.246 | 6.917 | 7.006 | 14,948,676 | -0.11(-1.50%) |
Jan 23, 2009 | 8.206 | 8.206 | 6.917 | 7.112 | 33,459,818 | -1.61(-18.45%) |
Jan 22, 2009 | 7.877 | 8.846 | 7.628 | 8.721 | 29,042,712 | +1.27(+17.06%) |
Jan 21, 2009 | 7.343 | 7.486 | 6.952 | 7.450 | 18,340,180 | +0.21(+2.95%) |
Jan 20, 2009 | 7.681 | 7.824 | 7.210 | 7.237 | 12,441,999 | -0.42(-5.46%) |
Jan 16, 2009 | 7.441 | 7.770 | 7.352 | 7.655 | 0 | +0.29(+3.99%) |
Jan 15, 2009 | 7.103 | 7.548 | 6.908 | 7.361 | 15,551,912 | +0.26(+3.63%) |
Jan 14, 2009 | 7.352 | 7.423 | 6.997 | 7.103 | 13,526,463 | -0.31(-4.20%) |
Jan 13, 2009 | 7.646 | 7.797 | 7.397 | 7.415 | 13,185,800 | -0.25(-3.25%) |
Jan 12, 2009 | 7.601 | 7.726 | 7.539 | 7.663 | 11,748,259 | +0.05(+0.70%) |
Jan 09, 2009 | 7.948 | 7.948 | 7.566 | 7.610 | 8,517,680 | -0.38(-4.78%) |
Jan 08, 2009 | 7.930 | 8.026 | 7.735 | 7.992 | 9,035,900 | +0.04(+0.56%) |
Jan 07, 2009 | 8.037 | 8.188 | 7.824 | 7.948 | 10,382,608 | -0.18(-2.19%) |
Jan 06, 2009 | 7.779 | 8.179 | 7.726 | 8.126 | 12,106,436 | +0.41(+5.30%) |
Jan 05, 2009 | 7.921 | 7.921 | 7.557 | 7.717 | 9,177,177 | -0.26(-3.23%) |
Jan 02, 2009 | 7.655 | 8.028 | 7.557 | 7.975 | 0 | +0.31(+4.06%) |
Jan 01, 2009 | 7.495 | 7.708 | 7.379 | 7.663 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.495 | 7.708 | 7.379 | 7.663 | 7,637,615 | +0.21(+2.86%) |
Dec 30, 2008 | 7.183 | 7.450 | 7.112 | 7.450 | 7,378,798 | +0.29(+4.10%) |
Dec 29, 2008 | 7.121 | 7.175 | 6.899 | 7.157 | 8,443,099 | -0.03(-0.37%) |
Dec 26, 2008 | 7.210 | 7.290 | 7.014 | 7.183 | 4,263,859 | -0.02(-0.25%) |
Dec 24, 2008 | 6.943 | 7.263 | 6.943 | 7.201 | 5,582,052 | +0.28(+3.98%) |
Dec 23, 2008 | 7.130 | 7.148 | 6.810 | 6.926 | 9,068,844 | -0.07(-1.02%) |
Dec 22, 2008 | 7.317 | 7.423 | 6.534 | 6.997 | 10,790,512 | -0.28(-3.91%) |
Dec 19, 2008 | 7.583 | 7.583 | 7.095 | 7.281 | 13,144,825 | +0.02(+0.24%) |
Dec 18, 2008 | 7.361 | 7.468 | 7.175 | 7.263 | 12,729,315 | -0.09(-1.21%) |
Dec 17, 2008 | 7.086 | 7.459 | 7.023 | 7.352 | 11,848,418 | +0.24(+3.38%) |
Dec 16, 2008 | 6.828 | 7.148 | 6.810 | 7.112 | 16,027,199 | +0.36(+5.26%) |
Dec 15, 2008 | 6.721 | 6.792 | 6.463 | 6.757 | 14,367,341 | +0.27(+4.11%) |
Dec 12, 2008 | 6.410 | 6.570 | 6.268 | 6.490 | 14,823,273 | +0.02(+0.27%) |
Dec 11, 2008 | 7.068 | 7.068 | 6.339 | 6.472 | 18,061,872 | -0.53(-7.61%) |
Dec 10, 2008 | 7.432 | 7.503 | 6.899 | 7.006 | 16,472,798 | -0.35(-4.72%) |
Dec 09, 2008 | 7.868 | 7.921 | 7.326 | 7.352 | 14,726,033 | -0.56(-7.13%) |
Dec 08, 2008 | 8.086 | 8.086 | 7.695 | 7.917 | 10,073,657 | +0.07(+0.91%) |
Dec 05, 2008 | 7.544 | 7.855 | 7.108 | 7.846 | 10,092,573 | +0.36(+4.74%) |
Dec 04, 2008 | 7.295 | 7.781 | 7.233 | 7.490 | 10,701,700 | +0.12(+1.57%) |
Dec 03, 2008 | 7.188 | 7.464 | 6.993 | 7.375 | 11,782,616 | -0.03(-0.36%) |
Dec 02, 2008 | 7.162 | 7.419 | 6.939 | 7.402 | 11,834,597 | +0.36(+5.04%) |