Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.061 | 4.202 | 3.840 | 3.980 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.438 | 4.645 | 4.194 | 4.216 | 13,488,020 | -0.18(-4.19%) |
Feb 25, 2009 | 4.637 | 4.689 | 4.157 | 4.401 | 16,405,633 | -0.24(-5.10%) |
Feb 24, 2009 | 4.194 | 4.800 | 4.032 | 4.637 | 19,479,206 | +0.47(+11.35%) |
Feb 23, 2009 | 4.438 | 4.541 | 4.142 | 4.165 | 19,151,324 | -0.27(-6.00%) |
Feb 20, 2009 | 4.445 | 4.770 | 4.261 | 4.430 | 28,459,796 | -0.29(-6.10%) |
Feb 19, 2009 | 5.117 | 5.368 | 4.667 | 4.718 | 18,907,706 | -0.41(-8.06%) |
Feb 18, 2009 | 5.324 | 5.324 | 4.969 | 5.132 | 15,469,045 | -0.07(-1.42%) |
Feb 17, 2009 | 5.612 | 5.693 | 5.169 | 5.206 | 19,908,536 | -0.77(-12.86%) |
Feb 13, 2009 | 6.262 | 6.262 | 5.885 | 5.974 | 9,195,650 | -0.12(-1.94%) |
Feb 12, 2009 | 5.819 | 6.114 | 5.568 | 6.092 | 16,160,673 | +0.20(+3.38%) |
Feb 11, 2009 | 6.535 | 6.535 | 5.774 | 5.893 | 12,052,349 | -0.24(-3.97%) |
Feb 10, 2009 | 6.439 | 6.967 | 5.907 | 6.136 | 15,574,617 | -0.42(-6.42%) |
Feb 09, 2009 | 6.572 | 6.764 | 6.424 | 6.557 | 9,745,359 | +0.19(+3.02%) |
Feb 06, 2009 | 6.254 | 6.557 | 6.166 | 6.365 | 13,329,356 | +0.27(+4.48%) |
Feb 05, 2009 | 6.070 | 6.262 | 5.760 | 6.092 | 13,537,738 | -0.02(-0.36%) |
Feb 04, 2009 | 5.915 | 6.247 | 5.915 | 6.114 | 14,291,206 | +0.19(+3.24%) |
Feb 03, 2009 | 5.627 | 6.018 | 5.619 | 5.922 | 8,760,538 | +0.30(+5.39%) |
Feb 02, 2009 | 5.745 | 5.819 | 5.472 | 5.619 | 6,198,284 | -0.13(-2.31%) |
Jan 30, 2009 | 5.752 | 6.395 | 5.413 | 5.752 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.675 | 6.675 | 5.819 | 5.893 | 14,564,495 | -0.68(-10.34%) |
Jan 28, 2009 | 6.631 | 7.089 | 6.417 | 6.572 | 22,332,286 | +0.34(+5.45%) |
Jan 27, 2009 | 6.210 | 6.417 | 6.173 | 6.232 | 7,590,825 | +0.08(+1.32%) |
Jan 26, 2009 | 6.424 | 6.683 | 6.092 | 6.151 | 7,557,750 | -0.13(-2.00%) |
Jan 23, 2009 | 5.545 | 6.491 | 5.545 | 6.276 | 8,526,459 | +0.04(+0.71%) |
Jan 22, 2009 | 6.077 | 6.424 | 5.878 | 6.232 | 12,155,747 | -0.28(-4.31%) |
Jan 21, 2009 | 6.387 | 6.542 | 6.084 | 6.513 | 12,015,835 | +0.29(+4.63%) |
Jan 20, 2009 | 7.148 | 7.148 | 6.025 | 6.225 | 17,818,910 | -0.97(-13.45%) |
Jan 16, 2009 | 7.266 | 7.458 | 6.705 | 7.192 | 7,580,148 | +0.20(+2.85%) |
Jan 15, 2009 | 6.683 | 7.229 | 6.372 | 6.993 | 13,177,113 | +0.16(+2.38%) |
Jan 14, 2009 | 6.801 | 7.007 | 6.720 | 6.830 | 12,707,897 | -0.35(-4.93%) |
Jan 13, 2009 | 6.727 | 7.207 | 6.690 | 7.185 | 8,573,768 | +0.26(+3.73%) |
Jan 12, 2009 | 7.746 | 7.746 | 6.793 | 6.926 | 20,984,640 | -0.75(-9.81%) |
Jan 09, 2009 | 7.687 | 7.812 | 7.480 | 7.679 | 11,846,108 | +0.08(+1.07%) |
Jan 08, 2009 | 7.177 | 7.635 | 7.177 | 7.598 | 11,125,838 | +0.21(+2.90%) |
Jan 07, 2009 | 7.643 | 7.687 | 7.362 | 7.384 | 10,543,142 | -0.41(-5.21%) |
Jan 06, 2009 | 7.908 | 7.953 | 7.628 | 7.790 | 19,220,564 | +0.10(+1.34%) |
Jan 05, 2009 | 7.480 | 7.790 | 7.318 | 7.687 | 15,617,632 | +0.31(+4.20%) |
Jan 02, 2009 | 6.756 | 7.465 | 6.756 | 7.377 | 0 | +0.63(+9.30%) |
Jan 01, 2009 | 6.409 | 6.941 | 6.409 | 6.749 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.409 | 6.941 | 6.409 | 6.749 | 7,535,669 | +0.01(+0.11%) |
Dec 30, 2008 | 6.764 | 6.793 | 6.528 | 6.742 | 5,826,622 | +0.05(+0.77%) |
Dec 29, 2008 | 6.638 | 6.867 | 6.550 | 6.690 | 10,609,307 | +0.07(+1.12%) |
Dec 26, 2008 | 6.520 | 6.646 | 6.232 | 6.616 | 4,312,738 | +0.12(+1.82%) |
Dec 24, 2008 | 6.638 | 6.720 | 6.454 | 6.498 | 3,699,156 | -0.17(-2.55%) |
Dec 23, 2008 | 6.875 | 7.340 | 6.646 | 6.668 | 19,567,096 | +0.30(+4.63%) |
Dec 22, 2008 | 6.948 | 6.985 | 6.276 | 6.372 | 11,267,882 | -0.46(-6.70%) |
Dec 19, 2008 | 7.273 | 7.421 | 6.749 | 6.830 | 11,828,630 | -0.44(-6.09%) |
Dec 18, 2008 | 7.679 | 7.739 | 7.103 | 7.273 | 17,616,796 | -0.07(-0.91%) |
Dec 17, 2008 | 6.889 | 7.569 | 6.660 | 7.340 | 22,078,980 | +0.34(+4.85%) |
Dec 16, 2008 | 5.811 | 7.037 | 5.686 | 7.000 | 19,158,134 | +1.03(+17.33%) |
Dec 15, 2008 | 6.107 | 6.321 | 5.789 | 5.966 | 7,574,678 | -0.06(-0.98%) |
Dec 12, 2008 | 5.929 | 6.173 | 5.538 | 6.025 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.517 | 7.554 | 5.981 | 6.372 | 31,673,776 | -1.46(-18.66%) |
Dec 10, 2008 | 7.532 | 8.381 | 7.384 | 7.835 | 25,238,618 | +0.52(+7.06%) |
Dec 09, 2008 | 6.816 | 8.130 | 6.579 | 7.318 | 31,968,420 | +0.38(+5.43%) |
Dec 08, 2008 | 6.040 | 7.067 | 5.827 | 6.941 | 22,492,122 | +1.53(+28.24%) |
Dec 05, 2008 | 4.940 | 5.486 | 4.844 | 5.413 | 7,954,938 | +0.34(+6.70%) |
Dec 04, 2008 | 4.984 | 5.405 | 4.807 | 5.073 | 10,099,590 | +0.11(+2.23%) |
Dec 03, 2008 | 4.977 | 5.161 | 4.578 | 4.962 | 10,634,205 | +0.12(+2.44%) |
Dec 02, 2008 | 4.504 | 4.903 | 4.504 | 4.844 | 8,075,583 | +0.38(+8.43%) |