Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.653 | 3.750 | 3.549 | 3.563 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.929 | 3.964 | 3.750 | 3.763 | 7,660,675 | -0.11(-2.86%) |
Feb 25, 2009 | 3.916 | 3.999 | 3.694 | 3.874 | 11,483,826 | -0.07(-1.75%) |
Feb 24, 2009 | 3.805 | 4.026 | 3.590 | 3.943 | 11,613,051 | +0.17(+4.59%) |
Feb 23, 2009 | 4.116 | 4.116 | 3.756 | 3.770 | 9,662,601 | -0.15(-3.71%) |
Feb 20, 2009 | 3.833 | 4.063 | 3.632 | 3.916 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.916 | 4.234 | 3.846 | 3.909 | 14,880,044 | -0.17(-4.07%) |
Feb 18, 2009 | 4.165 | 4.248 | 3.860 | 4.075 | 12,490,709 | -0.05(-1.17%) |
Feb 17, 2009 | 4.324 | 4.334 | 4.061 | 4.123 | 18,366,266 | -0.33(-7.45%) |
Feb 13, 2009 | 4.746 | 4.808 | 4.338 | 4.455 | 19,737,734 | -0.32(-6.67%) |
Feb 12, 2009 | 4.753 | 4.905 | 4.504 | 4.773 | 27,932,720 | -0.38(-7.38%) |
Feb 11, 2009 | 5.278 | 5.355 | 5.022 | 5.154 | 11,808,631 | -0.08(-1.59%) |
Feb 10, 2009 | 5.569 | 5.687 | 5.202 | 5.237 | 11,561,221 | -0.32(-5.73%) |
Feb 09, 2009 | 5.687 | 5.687 | 5.521 | 5.555 | 8,887,769 | -0.07(-1.23%) |
Feb 06, 2009 | 5.444 | 5.742 | 5.444 | 5.624 | 10,901,638 | +0.10(+1.88%) |
Feb 05, 2009 | 5.507 | 5.735 | 5.417 | 5.521 | 9,721,533 | -0.02(-0.37%) |
Feb 04, 2009 | 5.624 | 5.770 | 5.431 | 5.541 | 10,277,094 | -0.06(-0.99%) |
Feb 03, 2009 | 5.555 | 5.652 | 5.368 | 5.597 | 11,683,022 | +0.16(+2.93%) |
Feb 02, 2009 | 5.258 | 5.486 | 5.216 | 5.438 | 12,742,697 | +0.03(+0.51%) |
Jan 30, 2009 | 5.694 | 5.811 | 5.361 | 5.410 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.358 | 6.365 | 5.777 | 5.783 | 10,393,701 | -0.72(-11.06%) |
Jan 28, 2009 | 6.088 | 6.690 | 6.053 | 6.503 | 10,910,422 | +0.53(+8.80%) |
Jan 27, 2009 | 6.323 | 6.323 | 5.943 | 5.977 | 11,931,639 | -0.20(-3.25%) |
Jan 26, 2009 | 6.178 | 6.413 | 6.053 | 6.178 | 8,795,019 | -0.08(-1.22%) |
Jan 23, 2009 | 6.116 | 6.316 | 6.053 | 6.254 | 12,528,262 | +0.03(+0.44%) |
Jan 22, 2009 | 6.427 | 6.572 | 6.102 | 6.226 | 13,390,078 | -0.42(-6.25%) |
Jan 21, 2009 | 6.538 | 6.676 | 6.282 | 6.641 | 9,194,544 | +0.13(+2.02%) |
Jan 20, 2009 | 7.202 | 7.264 | 6.406 | 6.510 | 8,730,159 | -0.66(-9.17%) |
Jan 16, 2009 | 7.112 | 7.257 | 6.814 | 7.167 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.132 | 7.264 | 6.717 | 7.084 | 10,501,048 | +0.00(+0.00%) |
Jan 14, 2009 | 7.354 | 7.430 | 7.001 | 7.084 | 8,238,089 | -0.42(-5.54%) |
Jan 13, 2009 | 7.437 | 7.596 | 7.357 | 7.499 | 6,058,479 | +0.01(+0.18%) |
Jan 12, 2009 | 7.762 | 7.810 | 7.402 | 7.485 | 6,136,697 | -0.33(-4.25%) |
Jan 09, 2009 | 7.997 | 7.997 | 7.603 | 7.817 | 7,948,475 | -0.15(-1.91%) |
Jan 08, 2009 | 7.637 | 8.039 | 7.465 | 7.970 | 7,408,125 | +0.28(+3.69%) |
Jan 07, 2009 | 7.956 | 7.983 | 7.561 | 7.686 | 9,517,687 | -0.55(-6.72%) |
Jan 06, 2009 | 8.163 | 8.329 | 7.928 | 8.239 | 5,322,878 | +0.12(+1.53%) |
Jan 05, 2009 | 7.804 | 8.274 | 7.651 | 8.115 | 6,265,271 | +0.25(+3.17%) |
Jan 02, 2009 | 7.769 | 7.921 | 7.548 | 7.866 | 3,598,721 | +0.17(+2.16%) |
Jan 01, 2009 | 7.485 | 7.769 | 7.416 | 7.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.485 | 7.769 | 7.416 | 7.700 | 3,553,732 | +0.22(+2.96%) |
Dec 30, 2008 | 7.298 | 7.478 | 7.229 | 7.478 | 3,357,358 | +0.21(+2.85%) |
Dec 29, 2008 | 7.319 | 7.402 | 7.104 | 7.271 | 4,277,293 | -0.08(-1.04%) |
Dec 26, 2008 | 7.340 | 7.471 | 7.222 | 7.347 | 2,464,095 | -0.05(-0.65%) |
Dec 24, 2008 | 7.499 | 7.499 | 7.319 | 7.395 | 1,370,659 | +0.07(+0.94%) |
Dec 23, 2008 | 7.624 | 7.693 | 7.243 | 7.326 | 5,500,279 | -0.27(-3.55%) |
Dec 22, 2008 | 8.059 | 8.080 | 7.416 | 7.596 | 8,386,400 | -0.48(-5.91%) |
Dec 19, 2008 | 7.817 | 8.115 | 7.700 | 8.073 | 13,825,786 | +0.33(+4.20%) |
Dec 18, 2008 | 7.596 | 7.783 | 7.445 | 7.748 | 10,754,805 | +0.22(+2.94%) |
Dec 17, 2008 | 7.451 | 7.651 | 7.167 | 7.527 | 11,183,302 | -0.12(-1.63%) |
Dec 16, 2008 | 6.987 | 7.651 | 6.863 | 7.651 | 7,838,518 | +0.87(+12.86%) |
Dec 15, 2008 | 7.119 | 7.153 | 6.683 | 6.780 | 4,959,883 | -0.28(-4.02%) |
Dec 12, 2008 | 6.579 | 7.139 | 6.558 | 7.063 | 5,813,386 | +0.33(+4.83%) |
Dec 11, 2008 | 7.022 | 7.153 | 6.662 | 6.738 | 5,961,241 | -0.35(-4.98%) |
Dec 10, 2008 | 7.105 | 7.153 | 6.918 | 7.091 | 7,206,524 | +0.06(+0.79%) |
Dec 09, 2008 | 7.257 | 7.451 | 6.911 | 7.036 | 5,359,688 | -0.27(-3.69%) |
Dec 08, 2008 | 7.243 | 7.368 | 7.036 | 7.305 | 7,582,401 | +0.26(+3.73%) |
Dec 05, 2008 | 6.766 | 7.146 | 6.572 | 7.043 | 7,359,478 | +0.20(+2.93%) |
Dec 04, 2008 | 6.371 | 7.395 | 6.365 | 6.842 | 11,662,814 | +0.36(+5.55%) |
Dec 03, 2008 | 6.254 | 6.710 | 6.095 | 6.482 | 9,113,863 | +0.16(+2.52%) |
Dec 02, 2008 | 6.012 | 6.399 | 6.012 | 6.323 | 9,222,324 | +0.39(+6.65%) |