Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.205 | 5.379 | 5.169 | 5.185 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.299 | 5.559 | 5.240 | 5.322 | 1,168,467 | +0.15(+2.90%) |
Feb 25, 2009 | 4.959 | 5.249 | 4.850 | 5.172 | 1,094,875 | +0.19(+3.88%) |
Feb 24, 2009 | 4.919 | 5.049 | 4.768 | 4.979 | 890,845 | +0.08(+1.70%) |
Feb 23, 2009 | 5.069 | 5.169 | 4.792 | 4.895 | 1,780,944 | -0.16(-3.10%) |
Feb 20, 2009 | 5.525 | 5.535 | 4.952 | 5.052 | 1,869,383 | -0.53(-9.44%) |
Feb 19, 2009 | 5.372 | 5.619 | 5.259 | 5.579 | 1,124,747 | +0.23(+4.37%) |
Feb 18, 2009 | 5.595 | 5.595 | 5.296 | 5.345 | 885,102 | -0.29(-5.09%) |
Feb 17, 2009 | 5.896 | 5.926 | 5.589 | 5.632 | 526,367 | -0.36(-5.96%) |
Feb 13, 2009 | 5.769 | 6.179 | 5.769 | 5.989 | 647,734 | +0.19(+3.22%) |
Feb 12, 2009 | 5.736 | 5.852 | 5.452 | 5.802 | 937,480 | +0.05(+0.81%) |
Feb 11, 2009 | 6.092 | 6.166 | 5.676 | 5.756 | 705,531 | -0.22(-3.68%) |
Feb 10, 2009 | 6.329 | 6.369 | 5.922 | 5.976 | 494,993 | -0.27(-4.27%) |
Feb 09, 2009 | 6.262 | 6.492 | 6.176 | 6.242 | 739,763 | -0.11(-1.73%) |
Feb 06, 2009 | 6.302 | 6.442 | 6.252 | 6.352 | 820,810 | -0.06(-0.88%) |
Feb 05, 2009 | 6.336 | 6.499 | 6.186 | 6.409 | 675,297 | +0.23(+3.78%) |
Feb 04, 2009 | 6.062 | 6.259 | 5.976 | 6.176 | 537,817 | +0.11(+1.87%) |
Feb 03, 2009 | 6.169 | 6.196 | 5.922 | 6.062 | 952,640 | -0.11(-1.73%) |
Feb 02, 2009 | 6.653 | 6.653 | 6.089 | 6.169 | 1,311,264 | -0.51(-7.59%) |
Jan 30, 2009 | 7.086 | 7.086 | 6.653 | 6.676 | 0 | -0.33(-4.67%) |
Jan 29, 2009 | 7.203 | 7.221 | 6.943 | 7.003 | 526,625 | -0.27(-3.67%) |
Jan 28, 2009 | 7.346 | 7.416 | 6.956 | 7.269 | 1,002,382 | -0.13(-1.80%) |
Jan 27, 2009 | 7.626 | 7.643 | 7.346 | 7.403 | 845,182 | -0.27(-3.52%) |
Jan 26, 2009 | 7.876 | 7.991 | 7.626 | 7.673 | 672,043 | -0.20(-2.58%) |
Jan 23, 2009 | 7.670 | 7.966 | 7.616 | 7.876 | 226,791 | +0.06(+0.81%) |
Jan 22, 2009 | 7.986 | 7.986 | 7.686 | 7.813 | 392,774 | -0.19(-2.38%) |
Jan 21, 2009 | 8.023 | 8.170 | 7.870 | 8.003 | 793,538 | -0.01(-0.08%) |
Jan 20, 2009 | 9.003 | 9.003 | 7.936 | 8.010 | 1,339,501 | -1.03(-11.40%) |
Jan 16, 2009 | 9.197 | 9.397 | 8.850 | 9.040 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 8.953 | 9.070 | 8.793 | 9.067 | 343,302 | -0.06(-0.69%) |
Jan 14, 2009 | 9.080 | 9.304 | 8.790 | 9.130 | 351,876 | -0.19(-2.04%) |
Jan 13, 2009 | 8.867 | 9.367 | 8.867 | 9.320 | 370,439 | +0.22(+2.46%) |
Jan 12, 2009 | 9.404 | 9.404 | 8.973 | 9.097 | 325,915 | -0.33(-3.47%) |
Jan 09, 2009 | 9.534 | 9.637 | 9.260 | 9.424 | 379,025 | -0.38(-3.91%) |
Jan 08, 2009 | 9.954 | 10.07 | 9.554 | 9.807 | 449,306 | -0.21(-2.13%) |
Jan 07, 2009 | 10.42 | 10.50 | 9.879 | 10.02 | 638,198 | -0.58(-5.47%) |
Jan 06, 2009 | 10.67 | 10.91 | 10.34 | 10.60 | 470,583 | +0.06(+0.60%) |
Jan 05, 2009 | 10.69 | 10.69 | 10.36 | 10.54 | 488,759 | -0.07(-0.63%) |
Jan 02, 2009 | 10.18 | 10.63 | 9.974 | 10.60 | 0 | +0.28(+2.68%) |
Jan 01, 2009 | 9.890 | 10.59 | 9.757 | 10.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.890 | 10.59 | 9.757 | 10.33 | 1,133,965 | +0.37(+3.75%) |
Dec 30, 2008 | 9.005 | 10.23 | 8.910 | 9.954 | 2,012,411 | +0.94(+10.39%) |
Dec 29, 2008 | 8.757 | 9.167 | 8.333 | 9.017 | 1,896,358 | +0.70(+8.46%) |
Dec 26, 2008 | 8.066 | 8.393 | 7.960 | 8.313 | 540,768 | +0.33(+4.14%) |
Dec 24, 2008 | 7.970 | 8.000 | 7.836 | 7.983 | 291,953 | -0.12(-1.48%) |
Dec 23, 2008 | 8.327 | 8.333 | 7.980 | 8.103 | 417,242 | -0.10(-1.22%) |
Dec 22, 2008 | 8.273 | 8.310 | 7.920 | 8.203 | 561,478 | -0.13(-1.60%) |
Dec 19, 2008 | 8.043 | 8.668 | 8.043 | 8.337 | 478,089 | +0.08(+0.93%) |
Dec 18, 2008 | 8.827 | 9.003 | 8.170 | 8.260 | 817,988 | -0.60(-6.74%) |
Dec 17, 2008 | 9.127 | 9.160 | 8.807 | 8.857 | 505,318 | -0.15(-1.70%) |
Dec 16, 2008 | 9.190 | 9.274 | 8.707 | 9.010 | 505,876 | +0.09(+1.01%) |
Dec 15, 2008 | 9.037 | 9.153 | 8.697 | 8.920 | 460,693 | +0.03(+0.34%) |
Dec 12, 2008 | 8.490 | 8.914 | 8.470 | 8.890 | 373,129 | +0.11(+1.25%) |
Dec 11, 2008 | 9.180 | 9.204 | 8.597 | 8.780 | 497,686 | -0.03(-0.34%) |
Dec 10, 2008 | 8.837 | 9.170 | 8.670 | 8.810 | 565,239 | +0.15(+1.69%) |
Dec 09, 2008 | 8.303 | 8.737 | 8.273 | 8.663 | 432,878 | +0.14(+1.68%) |
Dec 08, 2008 | 8.413 | 8.833 | 8.203 | 8.520 | 617,509 | +0.41(+5.06%) |
Dec 05, 2008 | 8.170 | 8.203 | 7.333 | 8.110 | 1,008,592 | -0.32(-3.76%) |
Dec 04, 2008 | 9.170 | 9.170 | 8.263 | 8.427 | 572,496 | -0.73(-8.01%) |
Dec 03, 2008 | 8.917 | 9.270 | 8.693 | 9.160 | 486,168 | +0.14(+1.55%) |
Dec 02, 2008 | 9.647 | 9.837 | 8.920 | 9.020 | 448,724 | -0.13(-1.46%) |