Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.072 | 3.283 | 3.002 | 3.072 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.391 | 3.429 | 3.110 | 3.132 | 16,601,907 | -0.12(-3.65%) |
Feb 25, 2009 | 3.477 | 3.488 | 3.207 | 3.250 | 17,682,256 | -0.24(-6.95%) |
Feb 24, 2009 | 3.132 | 3.526 | 2.921 | 3.493 | 23,167,066 | +0.39(+12.52%) |
Feb 23, 2009 | 3.348 | 3.348 | 3.094 | 3.105 | 11,437,767 | -0.20(-6.05%) |
Feb 20, 2009 | 3.321 | 3.380 | 3.126 | 3.304 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.569 | 3.623 | 3.342 | 3.364 | 10,180,400 | -0.13(-3.71%) |
Feb 18, 2009 | 3.526 | 3.639 | 3.385 | 3.493 | 20,178,774 | -0.03(-0.77%) |
Feb 17, 2009 | 3.650 | 3.650 | 3.488 | 3.520 | 20,540,974 | -0.20(-5.37%) |
Feb 13, 2009 | 3.828 | 3.925 | 3.720 | 3.720 | 18,396,394 | -0.22(-5.49%) |
Feb 12, 2009 | 3.769 | 3.952 | 3.736 | 3.936 | 19,804,794 | +0.05(+1.39%) |
Feb 11, 2009 | 4.136 | 4.157 | 3.526 | 3.882 | 19,316,520 | -0.30(-7.11%) |
Feb 10, 2009 | 4.395 | 4.395 | 4.082 | 4.179 | 32,438,094 | -0.21(-4.68%) |
Feb 09, 2009 | 4.373 | 4.465 | 4.325 | 4.384 | 16,143,842 | +0.06(+1.50%) |
Feb 06, 2009 | 4.298 | 4.433 | 4.292 | 4.319 | 18,817,114 | +0.11(+2.56%) |
Feb 05, 2009 | 4.298 | 4.368 | 4.103 | 4.211 | 18,417,278 | -0.05(-1.27%) |
Feb 04, 2009 | 4.487 | 4.498 | 4.211 | 4.265 | 15,220,834 | -0.13(-2.95%) |
Feb 03, 2009 | 4.611 | 4.611 | 4.319 | 4.395 | 19,414,424 | +0.03(+0.62%) |
Feb 02, 2009 | 4.768 | 4.768 | 4.141 | 4.368 | 40,061,236 | -0.56(-11.29%) |
Jan 30, 2009 | 5.529 | 5.583 | 4.892 | 4.924 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.279 | 6.279 | 5.675 | 5.680 | 13,743,642 | -0.59(-9.47%) |
Jan 28, 2009 | 6.117 | 6.463 | 6.090 | 6.274 | 16,748,499 | +0.25(+4.12%) |
Jan 27, 2009 | 5.842 | 6.065 | 5.756 | 6.026 | 9,797,301 | +0.23(+4.01%) |
Jan 26, 2009 | 5.901 | 6.177 | 5.669 | 5.793 | 8,529,757 | -0.05(-0.92%) |
Jan 23, 2009 | 5.777 | 6.053 | 5.556 | 5.847 | 11,920,818 | +0.03(+0.46%) |
Jan 22, 2009 | 5.831 | 6.009 | 5.594 | 5.820 | 18,353,000 | +0.06(+1.13%) |
Jan 21, 2009 | 5.459 | 5.772 | 5.356 | 5.756 | 16,089,985 | +0.51(+9.67%) |
Jan 20, 2009 | 5.891 | 5.934 | 5.210 | 5.248 | 14,762,741 | -0.63(-10.74%) |
Jan 16, 2009 | 5.939 | 5.999 | 5.626 | 5.880 | 12,309,148 | +0.11(+1.87%) |
Jan 15, 2009 | 5.766 | 5.864 | 5.351 | 5.772 | 17,392,658 | +0.01(+0.09%) |
Jan 14, 2009 | 5.982 | 5.982 | 5.675 | 5.766 | 9,115,178 | -0.30(-4.90%) |
Jan 13, 2009 | 6.009 | 6.188 | 5.939 | 6.063 | 9,235,307 | +0.01(+0.18%) |
Jan 12, 2009 | 6.312 | 6.355 | 5.999 | 6.053 | 8,272,049 | -0.26(-4.19%) |
Jan 09, 2009 | 6.431 | 6.522 | 6.134 | 6.317 | 11,183,657 | -0.09(-1.43%) |
Jan 08, 2009 | 6.215 | 6.436 | 5.939 | 6.409 | 16,182,564 | +0.10(+1.63%) |
Jan 07, 2009 | 6.717 | 6.744 | 6.252 | 6.306 | 10,944,151 | -0.45(-6.71%) |
Jan 06, 2009 | 6.582 | 6.879 | 6.544 | 6.760 | 10,495,187 | +0.28(+4.33%) |
Jan 05, 2009 | 6.744 | 6.749 | 6.431 | 6.479 | 14,624,043 | -0.23(-3.46%) |
Jan 02, 2009 | 6.404 | 6.749 | 6.404 | 6.711 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.279 | 6.468 | 6.247 | 6.371 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.279 | 6.468 | 6.247 | 6.371 | 9,506,208 | +0.09(+1.37%) |
Dec 30, 2008 | 6.204 | 6.323 | 6.161 | 6.285 | 9,748,602 | +0.11(+1.84%) |
Dec 29, 2008 | 6.258 | 6.344 | 6.053 | 6.171 | 7,016,733 | -0.03(-0.52%) |
Dec 26, 2008 | 6.209 | 6.269 | 6.090 | 6.204 | 3,921,674 | +0.04(+0.61%) |
Dec 24, 2008 | 6.182 | 6.242 | 6.134 | 6.166 | 2,347,278 | +0.01(+0.09%) |
Dec 23, 2008 | 6.360 | 6.425 | 6.112 | 6.161 | 13,160,438 | -0.14(-2.23%) |
Dec 22, 2008 | 6.620 | 6.657 | 6.144 | 6.301 | 11,789,980 | -0.31(-4.66%) |
Dec 19, 2008 | 6.744 | 6.862 | 6.414 | 6.609 | 26,240,442 | -0.06(-0.89%) |
Dec 18, 2008 | 7.165 | 7.165 | 6.606 | 6.668 | 9,330,331 | -0.44(-6.15%) |
Dec 17, 2008 | 7.008 | 7.278 | 6.814 | 7.105 | 12,421,643 | +0.06(+0.92%) |
Dec 16, 2008 | 6.722 | 7.105 | 6.674 | 7.041 | 17,424,796 | +0.43(+6.45%) |
Dec 15, 2008 | 6.749 | 6.808 | 6.490 | 6.614 | 11,133,530 | +0.04(+0.66%) |
Dec 12, 2008 | 6.171 | 6.781 | 6.171 | 6.571 | 11,381,094 | +0.14(+2.18%) |
Dec 11, 2008 | 6.916 | 6.987 | 6.333 | 6.431 | 10,322,332 | -0.57(-8.10%) |
Dec 10, 2008 | 6.695 | 7.122 | 6.695 | 6.997 | 8,925,203 | +0.37(+5.54%) |
Dec 09, 2008 | 6.528 | 6.873 | 6.463 | 6.630 | 12,354,260 | +0.03(+0.41%) |
Dec 08, 2008 | 6.090 | 6.668 | 6.074 | 6.603 | 14,567,198 | +0.63(+10.58%) |
Dec 05, 2008 | 5.999 | 6.004 | 5.588 | 5.972 | 16,560,526 | -0.04(-0.72%) |
Dec 04, 2008 | 6.317 | 6.555 | 5.896 | 6.015 | 12,536,577 | -0.40(-6.31%) |
Dec 03, 2008 | 6.085 | 6.479 | 5.939 | 6.420 | 11,291,401 | +0.13(+2.06%) |
Dec 02, 2008 | 6.107 | 6.350 | 6.004 | 6.290 | 12,267,783 | +0.31(+5.14%) |