Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.797 | 5.942 | 5.686 | 5.691 | 13,311,769 | -0.26(-4.39%) |
Feb 26, 2009 | 6.129 | 6.331 | 5.724 | 5.952 | 25,449,316 | +0.25(+4.29%) |
Feb 25, 2009 | 5.716 | 5.895 | 5.468 | 5.707 | 14,435,970 | -0.04(-0.76%) |
Feb 24, 2009 | 5.340 | 5.751 | 5.247 | 5.751 | 16,324,593 | +0.37(+6.83%) |
Feb 23, 2009 | 5.582 | 5.767 | 5.372 | 5.383 | 13,967,987 | -0.25(-4.49%) |
Feb 20, 2009 | 5.383 | 5.756 | 5.310 | 5.637 | 19,744,948 | +0.11(+1.97%) |
Feb 19, 2009 | 5.748 | 5.805 | 5.517 | 5.528 | 13,271,802 | -0.08(-1.50%) |
Feb 18, 2009 | 5.500 | 5.710 | 5.337 | 5.612 | 15,544,981 | +0.16(+2.95%) |
Feb 17, 2009 | 5.522 | 5.598 | 5.372 | 5.451 | 13,146,594 | -0.37(-6.40%) |
Feb 13, 2009 | 5.852 | 6.050 | 5.765 | 5.824 | 13,629,792 | -0.18(-2.99%) |
Feb 12, 2009 | 5.729 | 6.056 | 5.724 | 6.004 | 12,438,070 | +0.04(+0.73%) |
Feb 11, 2009 | 5.991 | 6.105 | 5.803 | 5.961 | 9,345,242 | -0.08(-1.26%) |
Feb 10, 2009 | 6.293 | 6.413 | 5.958 | 6.037 | 19,690,736 | -0.32(-5.01%) |
Feb 09, 2009 | 6.669 | 6.677 | 6.266 | 6.355 | 12,831,175 | -0.42(-6.27%) |
Feb 06, 2009 | 6.429 | 6.827 | 6.388 | 6.780 | 13,755,077 | +0.41(+6.50%) |
Feb 05, 2009 | 5.985 | 6.489 | 5.873 | 6.366 | 15,479,307 | +0.35(+5.89%) |
Feb 04, 2009 | 5.846 | 6.121 | 5.740 | 6.012 | 12,285,542 | +0.18(+3.03%) |
Feb 03, 2009 | 5.650 | 5.944 | 5.514 | 5.835 | 16,596,387 | +0.26(+4.69%) |
Feb 02, 2009 | 5.637 | 5.658 | 5.416 | 5.574 | 13,256,807 | -0.37(-6.19%) |
Jan 30, 2009 | 6.099 | 6.279 | 5.849 | 5.942 | 9,744,531 | -0.08(-1.31%) |
Jan 29, 2009 | 6.298 | 6.341 | 6.004 | 6.021 | 9,767,561 | -0.41(-6.39%) |
Jan 28, 2009 | 6.178 | 6.456 | 6.099 | 6.432 | 10,873,319 | +0.49(+8.25%) |
Jan 27, 2009 | 5.928 | 5.991 | 5.732 | 5.942 | 7,714,020 | +0.12(+2.01%) |
Jan 26, 2009 | 5.958 | 6.203 | 5.672 | 5.824 | 11,539,059 | -0.16(-2.68%) |
Jan 23, 2009 | 5.400 | 6.023 | 5.255 | 5.985 | 17,916,570 | +0.39(+7.01%) |
Jan 22, 2009 | 5.601 | 5.879 | 5.397 | 5.593 | 11,408,016 | -0.17(-2.93%) |
Jan 21, 2009 | 5.223 | 5.762 | 5.081 | 5.762 | 17,103,754 | +0.65(+12.61%) |
Jan 20, 2009 | 5.835 | 5.835 | 5.111 | 5.116 | 15,540,633 | -0.65(-11.24%) |
Jan 16, 2009 | 5.707 | 5.857 | 5.460 | 5.765 | 15,023,146 | +0.22(+3.98%) |
Jan 15, 2009 | 5.650 | 5.792 | 5.299 | 5.544 | 19,034,360 | -0.11(-1.88%) |
Jan 14, 2009 | 5.873 | 5.873 | 5.563 | 5.650 | 11,433,223 | -0.38(-6.28%) |
Jan 13, 2009 | 5.699 | 6.067 | 5.560 | 6.029 | 14,101,550 | +0.30(+5.18%) |
Jan 12, 2009 | 5.955 | 6.018 | 5.667 | 5.732 | 9,285,186 | -0.26(-4.32%) |
Jan 09, 2009 | 6.192 | 6.208 | 5.824 | 5.991 | 16,770,317 | -0.12(-1.96%) |
Jan 08, 2009 | 6.546 | 6.592 | 6.053 | 6.110 | 25,309,928 | -0.49(-7.39%) |
Jan 07, 2009 | 6.919 | 6.949 | 6.562 | 6.598 | 8,503,925 | -0.43(-6.16%) |
Jan 06, 2009 | 7.368 | 7.456 | 6.908 | 7.031 | 14,359,032 | -0.25(-3.44%) |
Jan 05, 2009 | 7.009 | 7.459 | 6.856 | 7.281 | 12,057,369 | +0.17(+2.33%) |
Jan 02, 2009 | 6.666 | 7.161 | 6.494 | 7.115 | 7,067,633 | +0.39(+5.75%) |
Dec 31, 2008 | 6.424 | 6.775 | 6.383 | 6.728 | 6,906,457 | +0.29(+4.53%) |
Dec 30, 2008 | 6.127 | 6.443 | 6.059 | 6.437 | 5,859,414 | +0.33(+5.35%) |
Dec 29, 2008 | 6.279 | 6.279 | 5.982 | 6.110 | 5,676,975 | -0.23(-3.61%) |
Dec 26, 2008 | 6.274 | 6.432 | 6.173 | 6.339 | 2,464,333 | +0.02(+0.34%) |
Dec 24, 2008 | 6.219 | 6.369 | 6.105 | 6.317 | 1,940,085 | +0.05(+0.74%) |
Dec 23, 2008 | 6.517 | 6.541 | 6.249 | 6.271 | 6,188,318 | -0.15(-2.37%) |
Dec 22, 2008 | 6.679 | 6.748 | 6.309 | 6.424 | 5,425,379 | -0.26(-3.87%) |
Dec 19, 2008 | 6.876 | 7.063 | 6.595 | 6.682 | 8,384,721 | -0.13(-1.88%) |
Dec 18, 2008 | 6.862 | 7.028 | 6.723 | 6.810 | 10,949,750 | -0.02(-0.24%) |
Dec 17, 2008 | 7.009 | 7.140 | 6.791 | 6.827 | 11,367,534 | -0.32(-4.50%) |
Dec 16, 2008 | 6.459 | 7.148 | 6.410 | 7.148 | 11,946,888 | +0.80(+12.66%) |
Dec 15, 2008 | 6.775 | 6.775 | 6.195 | 6.345 | 7,402,292 | -0.37(-5.55%) |
Dec 12, 2008 | 6.345 | 6.769 | 6.059 | 6.718 | 9,082,357 | +0.24(+3.66%) |
Dec 11, 2008 | 6.824 | 7.142 | 6.464 | 6.481 | 10,062,396 | -0.44(-6.30%) |
Dec 10, 2008 | 7.009 | 7.194 | 6.690 | 6.916 | 9,258,943 | -0.00(-0.04%) |
Dec 09, 2008 | 6.892 | 7.532 | 6.712 | 6.919 | 16,566,166 | -0.02(-0.24%) |
Dec 08, 2008 | 6.590 | 7.080 | 6.541 | 6.935 | 12,797,311 | +0.58(+9.08%) |
Dec 05, 2008 | 5.778 | 6.358 | 5.582 | 6.358 | 11,963,245 | +0.44(+7.41%) |
Dec 04, 2008 | 5.462 | 6.315 | 5.364 | 5.920 | 20,219,788 | +0.35(+6.31%) |
Dec 03, 2008 | 5.255 | 5.705 | 5.174 | 5.569 | 16,025,891 | +0.12(+2.15%) |
Dec 02, 2008 | 4.937 | 5.470 | 4.937 | 5.451 | 13,474,223 | +0.33(+6.49%) |