Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.733 | 5.988 | 5.224 | 5.317 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.294 | 6.447 | 5.912 | 5.912 | 1,532,344 | -0.24(-3.87%) |
Feb 25, 2009 | 6.549 | 6.634 | 5.963 | 6.149 | 2,266,116 | -0.45(-6.82%) |
Feb 24, 2009 | 5.818 | 6.727 | 5.631 | 6.600 | 2,233,286 | +0.99(+17.73%) |
Feb 23, 2009 | 6.192 | 6.370 | 5.589 | 5.606 | 2,066,032 | -0.53(-8.59%) |
Feb 20, 2009 | 5.835 | 6.226 | 5.818 | 6.132 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.124 | 6.496 | 6.031 | 6.047 | 1,829,345 | +0.03(+0.56%) |
Feb 18, 2009 | 6.472 | 6.532 | 5.903 | 6.014 | 1,888,908 | -0.39(-6.10%) |
Feb 17, 2009 | 7.007 | 7.016 | 6.311 | 6.404 | 1,635,139 | -0.64(-9.05%) |
Feb 13, 2009 | 7.186 | 7.245 | 5.037 | 7.041 | 1,849,915 | -0.24(-3.27%) |
Feb 12, 2009 | 7.670 | 7.670 | 6.803 | 7.279 | 2,928,344 | -0.62(-7.85%) |
Feb 11, 2009 | 7.925 | 8.307 | 7.797 | 7.899 | 1,240,879 | +0.01(+0.11%) |
Feb 10, 2009 | 8.094 | 8.638 | 7.763 | 7.891 | 2,192,467 | -0.40(-4.82%) |
Feb 09, 2009 | 7.984 | 8.392 | 7.950 | 8.290 | 1,010,081 | +0.32(+4.05%) |
Feb 06, 2009 | 7.415 | 8.213 | 7.322 | 7.967 | 1,581,491 | +0.55(+7.45%) |
Feb 05, 2009 | 7.084 | 7.551 | 6.880 | 7.415 | 1,692,910 | +0.34(+4.80%) |
Feb 04, 2009 | 6.871 | 7.296 | 6.735 | 7.075 | 2,437,932 | +0.32(+4.78%) |
Feb 03, 2009 | 6.600 | 6.854 | 6.362 | 6.752 | 2,025,574 | +0.18(+2.71%) |
Feb 02, 2009 | 5.946 | 6.778 | 5.946 | 6.574 | 3,025,188 | +0.44(+7.20%) |
Jan 30, 2009 | 6.277 | 6.413 | 5.818 | 6.132 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.644 | 7.653 | 6.098 | 6.396 | 11,813,125 | -2.79(-30.41%) |
Jan 28, 2009 | 8.927 | 9.343 | 8.765 | 9.190 | 2,508,926 | +0.43(+4.95%) |
Jan 27, 2009 | 8.562 | 9.131 | 8.536 | 8.757 | 1,349,834 | +0.20(+2.38%) |
Jan 26, 2009 | 8.383 | 8.952 | 8.366 | 8.553 | 1,379,668 | +0.21(+2.55%) |
Jan 23, 2009 | 8.239 | 8.689 | 8.044 | 8.341 | 1,859,849 | -0.15(-1.80%) |
Jan 22, 2009 | 8.884 | 8.961 | 8.400 | 8.494 | 1,758,397 | -0.60(-6.63%) |
Jan 21, 2009 | 8.434 | 9.122 | 8.366 | 9.097 | 1,714,752 | +0.85(+10.30%) |
Jan 20, 2009 | 9.683 | 9.768 | 8.162 | 8.247 | 2,285,370 | -1.43(-14.75%) |
Jan 16, 2009 | 9.751 | 9.793 | 9.156 | 9.674 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.369 | 9.640 | 8.630 | 9.258 | 2,914,652 | -0.14(-1.54%) |
Jan 14, 2009 | 10.02 | 10.19 | 9.309 | 9.402 | 2,297,192 | -0.76(-7.44%) |
Jan 13, 2009 | 9.369 | 10.30 | 9.224 | 10.16 | 2,655,731 | +0.69(+7.26%) |
Jan 12, 2009 | 9.606 | 9.649 | 9.131 | 9.470 | 1,623,739 | -0.14(-1.50%) |
Jan 09, 2009 | 9.751 | 9.768 | 9.020 | 9.615 | 1,235,286 | -0.11(-1.14%) |
Jan 08, 2009 | 10.19 | 10.22 | 9.173 | 9.725 | 2,872,823 | -0.42(-4.10%) |
Jan 07, 2009 | 10.11 | 10.32 | 9.521 | 10.14 | 2,338,936 | -0.05(-0.50%) |
Jan 06, 2009 | 9.972 | 10.39 | 9.742 | 10.19 | 3,557,808 | +0.57(+5.91%) |
Jan 05, 2009 | 9.233 | 10.06 | 8.961 | 9.623 | 3,740,745 | +0.87(+10.00%) |
Jan 02, 2009 | 7.712 | 8.995 | 7.644 | 8.748 | 2,239,437 | +1.20(+15.86%) |
Jan 01, 2009 | 7.024 | 7.619 | 7.007 | 7.551 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.024 | 7.619 | 7.007 | 7.551 | 1,684,191 | +0.51(+7.24%) |
Dec 30, 2008 | 6.515 | 7.050 | 6.464 | 7.041 | 1,618,483 | +0.55(+8.51%) |
Dec 29, 2008 | 6.778 | 6.778 | 6.370 | 6.489 | 962,130 | -0.25(-3.78%) |
Dec 26, 2008 | 6.702 | 6.752 | 6.464 | 6.744 | 598,265 | +0.08(+1.28%) |
Dec 24, 2008 | 6.549 | 6.668 | 6.302 | 6.659 | 786,341 | +0.15(+2.35%) |
Dec 23, 2008 | 6.685 | 6.820 | 6.311 | 6.506 | 1,307,963 | -0.17(-2.54%) |
Dec 22, 2008 | 7.169 | 7.220 | 6.472 | 6.676 | 1,766,442 | -0.49(-6.87%) |
Dec 19, 2008 | 7.381 | 7.551 | 6.965 | 7.169 | 2,234,054 | -0.13(-1.75%) |
Dec 18, 2008 | 7.874 | 8.111 | 7.016 | 7.296 | 1,698,101 | -0.41(-5.29%) |
Dec 17, 2008 | 6.837 | 7.823 | 6.820 | 7.704 | 1,847,044 | +0.56(+7.85%) |
Dec 16, 2008 | 6.735 | 7.237 | 6.710 | 7.143 | 1,444,059 | +0.49(+7.41%) |
Dec 15, 2008 | 6.846 | 7.050 | 6.498 | 6.651 | 915,821 | -0.18(-2.61%) |
Dec 12, 2008 | 5.954 | 6.829 | 5.784 | 6.829 | 1,507,072 | +0.41(+6.35%) |
Dec 11, 2008 | 6.795 | 7.050 | 6.319 | 6.421 | 1,531,782 | -0.29(-4.30%) |
Dec 10, 2008 | 6.540 | 7.041 | 6.472 | 6.710 | 1,789,313 | +0.24(+3.67%) |
Dec 09, 2008 | 6.702 | 6.778 | 6.328 | 6.472 | 1,735,271 | -0.23(-3.42%) |
Dec 08, 2008 | 6.115 | 6.863 | 6.115 | 6.702 | 2,582,373 | +0.76(+12.88%) |
Dec 05, 2008 | 5.309 | 5.946 | 5.198 | 5.937 | 1,707,693 | +0.54(+10.08%) |
Dec 04, 2008 | 5.606 | 5.869 | 5.241 | 5.393 | 1,175,654 | -0.31(-5.51%) |
Dec 03, 2008 | 5.402 | 5.937 | 5.283 | 5.708 | 1,683,376 | +0.13(+2.28%) |
Dec 02, 2008 | 5.011 | 5.912 | 4.926 | 5.580 | 2,181,428 | +0.64(+12.89%) |