Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.474 | 6.055 | 5.450 | 5.904 | 0 | +0.30(+5.29%) |
Feb 26, 2009 | 5.891 | 6.018 | 5.601 | 5.607 | 8,547,715 | -0.28(-4.83%) |
Feb 25, 2009 | 6.006 | 6.115 | 5.686 | 5.891 | 11,410,703 | -0.07(-1.12%) |
Feb 24, 2009 | 5.565 | 6.018 | 5.565 | 5.958 | 8,581,062 | +0.36(+6.49%) |
Feb 23, 2009 | 5.885 | 5.988 | 5.553 | 5.595 | 10,288,804 | -0.20(-3.44%) |
Feb 20, 2009 | 5.734 | 5.964 | 5.613 | 5.795 | 13,298,633 | -0.04(-0.73%) |
Feb 19, 2009 | 5.801 | 6.017 | 5.776 | 5.837 | 9,921,054 | +0.09(+1.58%) |
Feb 18, 2009 | 5.625 | 5.897 | 5.589 | 5.746 | 12,853,277 | +0.15(+2.59%) |
Feb 17, 2009 | 5.262 | 5.674 | 5.208 | 5.601 | 9,630,269 | +0.12(+2.21%) |
Feb 13, 2009 | 5.510 | 5.649 | 5.377 | 5.480 | 5,555,027 | -0.01(-0.11%) |
Feb 12, 2009 | 5.498 | 5.522 | 5.293 | 5.486 | 7,679,827 | +0.00(+0.00%) |
Feb 11, 2009 | 5.498 | 5.553 | 5.383 | 5.486 | 4,453,732 | +0.04(+0.78%) |
Feb 10, 2009 | 5.662 | 5.813 | 5.395 | 5.444 | 5,332,224 | -0.28(-4.96%) |
Feb 09, 2009 | 5.807 | 5.837 | 5.607 | 5.728 | 3,684,624 | -0.10(-1.76%) |
Feb 06, 2009 | 5.268 | 5.897 | 5.268 | 5.831 | 12,887,134 | +0.55(+10.42%) |
Feb 05, 2009 | 5.123 | 5.408 | 5.075 | 5.280 | 8,519,074 | +0.18(+3.44%) |
Feb 04, 2009 | 5.135 | 5.335 | 5.026 | 5.105 | 6,600,135 | -0.15(-2.88%) |
Feb 03, 2009 | 5.401 | 5.401 | 5.069 | 5.256 | 9,812,245 | -0.15(-2.69%) |
Feb 02, 2009 | 5.341 | 5.571 | 5.268 | 5.401 | 4,724,760 | -0.05(-0.89%) |
Jan 30, 2009 | 5.764 | 5.855 | 5.408 | 5.450 | 0 | -0.29(-5.06%) |
Jan 29, 2009 | 5.885 | 5.946 | 5.716 | 5.740 | 5,234,335 | -0.27(-4.43%) |
Jan 28, 2009 | 5.795 | 6.139 | 5.758 | 6.006 | 8,397,775 | +0.34(+6.09%) |
Jan 27, 2009 | 5.668 | 5.819 | 5.541 | 5.662 | 5,956,060 | +0.01(+0.21%) |
Jan 26, 2009 | 5.529 | 5.861 | 5.492 | 5.649 | 4,334,574 | +0.08(+1.41%) |
Jan 23, 2009 | 5.432 | 5.710 | 5.377 | 5.571 | 6,384,242 | -0.04(-0.75%) |
Jan 22, 2009 | 5.649 | 5.819 | 5.438 | 5.613 | 8,982,084 | -0.18(-3.03%) |
Jan 21, 2009 | 5.601 | 5.813 | 5.359 | 5.789 | 8,590,902 | +0.26(+4.70%) |
Jan 20, 2009 | 5.928 | 6.043 | 5.504 | 5.529 | 9,926,852 | -0.56(-9.14%) |
Jan 16, 2009 | 6.224 | 6.345 | 5.867 | 6.085 | 9,783,753 | -0.12(-1.95%) |
Jan 15, 2009 | 5.631 | 6.424 | 5.444 | 6.206 | 19,101,354 | +0.60(+10.68%) |
Jan 14, 2009 | 5.879 | 5.879 | 5.571 | 5.607 | 9,019,972 | -0.26(-4.43%) |
Jan 13, 2009 | 5.897 | 6.236 | 5.837 | 5.867 | 8,967,364 | -0.04(-0.61%) |
Jan 12, 2009 | 6.055 | 6.127 | 5.861 | 5.904 | 8,675,935 | -0.22(-3.65%) |
Jan 09, 2009 | 6.327 | 6.436 | 6.043 | 6.127 | 9,987,021 | -0.27(-4.25%) |
Jan 08, 2009 | 6.049 | 6.436 | 5.795 | 6.400 | 13,471,110 | -0.02(-0.38%) |
Jan 07, 2009 | 6.460 | 6.623 | 6.333 | 6.424 | 9,762,144 | -0.12(-1.85%) |
Jan 06, 2009 | 6.200 | 6.641 | 6.200 | 6.545 | 11,424,488 | +0.24(+3.84%) |
Jan 05, 2009 | 5.885 | 6.369 | 5.885 | 6.303 | 9,523,874 | +0.31(+5.15%) |
Jan 02, 2009 | 5.656 | 6.079 | 5.583 | 5.994 | 0 | +0.33(+5.88%) |
Jan 01, 2009 | 5.510 | 5.734 | 5.383 | 5.662 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.510 | 5.734 | 5.383 | 5.662 | 9,316,729 | +0.14(+2.52%) |
Dec 30, 2008 | 5.444 | 5.535 | 5.335 | 5.522 | 8,553,492 | +0.01(+0.22%) |
Dec 29, 2008 | 5.516 | 5.649 | 5.420 | 5.510 | 5,189,593 | -0.01(-0.11%) |
Dec 26, 2008 | 5.637 | 5.710 | 5.444 | 5.516 | 5,124,349 | -0.05(-0.87%) |
Dec 24, 2008 | 5.589 | 5.637 | 5.553 | 5.565 | 2,660,232 | -0.06(-1.08%) |
Dec 23, 2008 | 5.728 | 5.801 | 5.504 | 5.625 | 6,843,841 | -0.07(-1.27%) |
Dec 22, 2008 | 5.891 | 5.994 | 5.541 | 5.698 | 5,338,165 | -0.24(-3.98%) |
Dec 19, 2008 | 6.194 | 6.357 | 5.432 | 5.934 | 14,906,613 | -0.27(-4.29%) |
Dec 18, 2008 | 6.194 | 6.351 | 6.073 | 6.200 | 9,043,982 | +0.03(+0.49%) |
Dec 17, 2008 | 5.891 | 6.212 | 5.867 | 6.170 | 7,902,113 | +0.15(+2.41%) |
Dec 16, 2008 | 5.783 | 6.043 | 5.619 | 6.024 | 10,186,360 | +0.24(+4.18%) |
Dec 15, 2008 | 6.061 | 6.103 | 5.637 | 5.783 | 4,846,170 | -0.26(-4.30%) |
Dec 12, 2008 | 5.619 | 6.170 | 5.529 | 6.043 | 0 | +0.26(+4.50%) |
Dec 11, 2008 | 6.158 | 6.212 | 5.649 | 5.783 | 5,371,941 | -0.50(-7.90%) |
Dec 10, 2008 | 6.097 | 6.321 | 5.964 | 6.279 | 6,387,350 | +0.27(+4.53%) |
Dec 09, 2008 | 6.127 | 6.375 | 5.964 | 6.006 | 6,523,925 | -0.15(-2.36%) |
Dec 08, 2008 | 6.049 | 6.291 | 5.988 | 6.152 | 7,197,633 | +0.27(+4.52%) |
Dec 05, 2008 | 5.347 | 5.897 | 5.178 | 5.885 | 0 | +0.45(+8.23%) |
Dec 04, 2008 | 5.577 | 6.012 | 5.335 | 5.438 | 9,240,652 | -0.24(-4.16%) |
Dec 03, 2008 | 5.051 | 5.692 | 4.984 | 5.674 | 10,079,902 | +0.54(+10.48%) |
Dec 02, 2008 | 5.456 | 5.456 | 4.960 | 5.135 | 11,394,104 | -0.22(-4.18%) |