Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.110 | 4.252 | 3.886 | 4.028 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.491 | 4.700 | 4.244 | 4.267 | 13,328,325 | -0.19(-4.19%) |
Feb 25, 2009 | 4.693 | 4.745 | 4.207 | 4.454 | 16,211,395 | -0.24(-5.10%) |
Feb 24, 2009 | 4.244 | 4.857 | 4.080 | 4.693 | 19,248,578 | +0.48(+11.35%) |
Feb 23, 2009 | 4.491 | 4.596 | 4.192 | 4.215 | 18,924,576 | -0.27(-6.00%) |
Feb 20, 2009 | 4.498 | 4.827 | 4.312 | 4.484 | 28,122,840 | -0.29(-6.10%) |
Feb 19, 2009 | 5.178 | 5.433 | 4.723 | 4.775 | 18,683,844 | -0.42(-8.06%) |
Feb 18, 2009 | 5.388 | 5.388 | 5.029 | 5.193 | 15,285,896 | -0.07(-1.42%) |
Feb 17, 2009 | 5.679 | 5.761 | 5.231 | 5.268 | 19,672,824 | -0.78(-12.86%) |
Feb 13, 2009 | 6.337 | 6.337 | 5.956 | 6.045 | 9,086,776 | -0.12(-1.94%) |
Feb 12, 2009 | 5.888 | 6.187 | 5.634 | 6.165 | 15,969,336 | +0.20(+3.38%) |
Feb 11, 2009 | 6.613 | 6.613 | 5.844 | 5.963 | 11,909,653 | -0.25(-3.97%) |
Feb 10, 2009 | 6.516 | 7.051 | 5.978 | 6.210 | 15,390,218 | -0.43(-6.42%) |
Feb 09, 2009 | 6.651 | 6.845 | 6.501 | 6.636 | 9,629,977 | +0.19(+3.02%) |
Feb 06, 2009 | 6.329 | 6.636 | 6.240 | 6.441 | 13,171,540 | +0.28(+4.48%) |
Feb 05, 2009 | 6.142 | 6.337 | 5.829 | 6.165 | 13,377,455 | -0.02(-0.36%) |
Feb 04, 2009 | 5.986 | 6.322 | 5.986 | 6.187 | 14,122,002 | +0.19(+3.24%) |
Feb 03, 2009 | 5.694 | 6.090 | 5.687 | 5.993 | 8,656,816 | +0.31(+5.39%) |
Feb 02, 2009 | 5.814 | 5.888 | 5.537 | 5.687 | 6,124,898 | -0.13(-2.31%) |
Jan 30, 2009 | 5.821 | 6.471 | 5.477 | 5.821 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.755 | 6.755 | 5.888 | 5.963 | 14,392,056 | -0.69(-10.34%) |
Jan 28, 2009 | 6.710 | 7.174 | 6.494 | 6.651 | 22,067,878 | +0.34(+5.45%) |
Jan 27, 2009 | 6.284 | 6.494 | 6.247 | 6.307 | 7,500,952 | +0.08(+1.32%) |
Jan 26, 2009 | 6.501 | 6.763 | 6.165 | 6.225 | 7,468,268 | -0.13(-2.00%) |
Jan 23, 2009 | 5.612 | 6.568 | 5.612 | 6.352 | 8,425,508 | +0.04(+0.71%) |
Jan 22, 2009 | 6.150 | 6.501 | 5.948 | 6.307 | 12,011,826 | -0.28(-4.31%) |
Jan 21, 2009 | 6.464 | 6.621 | 6.157 | 6.591 | 11,873,571 | +0.29(+4.63%) |
Jan 20, 2009 | 7.233 | 7.233 | 6.098 | 6.299 | 17,607,940 | -0.98(-13.45%) |
Jan 16, 2009 | 7.353 | 7.547 | 6.785 | 7.278 | 7,490,401 | +0.20(+2.85%) |
Jan 15, 2009 | 6.763 | 7.316 | 6.449 | 7.077 | 13,021,100 | +0.16(+2.38%) |
Jan 14, 2009 | 6.882 | 7.091 | 6.800 | 6.912 | 12,557,439 | -0.36(-4.93%) |
Jan 13, 2009 | 6.808 | 7.293 | 6.770 | 7.271 | 8,472,257 | +0.26(+3.73%) |
Jan 12, 2009 | 7.839 | 7.839 | 6.875 | 7.009 | 20,736,188 | -0.76(-9.81%) |
Jan 09, 2009 | 7.779 | 7.906 | 7.570 | 7.771 | 11,705,853 | +0.08(+1.07%) |
Jan 08, 2009 | 7.263 | 7.727 | 7.263 | 7.689 | 10,994,111 | +0.22(+2.90%) |
Jan 07, 2009 | 7.734 | 7.779 | 7.450 | 7.473 | 10,418,314 | -0.41(-5.21%) |
Jan 06, 2009 | 8.003 | 8.048 | 7.719 | 7.884 | 18,992,998 | +0.10(+1.34%) |
Jan 05, 2009 | 7.570 | 7.884 | 7.405 | 7.779 | 15,432,724 | +0.31(+4.20%) |
Jan 02, 2009 | 6.837 | 7.555 | 6.837 | 7.465 | 0 | +0.64(+9.30%) |
Jan 01, 2009 | 6.486 | 7.024 | 6.486 | 6.830 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.486 | 7.024 | 6.486 | 6.830 | 7,446,449 | +0.01(+0.11%) |
Dec 30, 2008 | 6.845 | 6.875 | 6.606 | 6.822 | 5,757,636 | +0.05(+0.77%) |
Dec 29, 2008 | 6.718 | 6.949 | 6.628 | 6.770 | 10,483,696 | +0.07(+1.12%) |
Dec 26, 2008 | 6.598 | 6.725 | 6.307 | 6.695 | 4,261,677 | +0.12(+1.82%) |
Dec 24, 2008 | 6.718 | 6.800 | 6.531 | 6.576 | 3,655,359 | -0.17(-2.55%) |
Dec 23, 2008 | 6.957 | 7.428 | 6.725 | 6.748 | 19,335,428 | +0.30(+4.64%) |
Dec 22, 2008 | 7.032 | 7.069 | 6.352 | 6.449 | 11,134,473 | -0.46(-6.70%) |
Dec 19, 2008 | 7.360 | 7.510 | 6.830 | 6.912 | 11,688,582 | -0.45(-6.09%) |
Dec 18, 2008 | 7.771 | 7.831 | 7.189 | 7.360 | 17,408,218 | -0.07(-0.91%) |
Dec 17, 2008 | 6.972 | 7.659 | 6.740 | 7.428 | 21,817,570 | +0.34(+4.85%) |
Dec 16, 2008 | 5.881 | 7.121 | 5.754 | 7.084 | 18,931,306 | +1.05(+17.33%) |
Dec 15, 2008 | 6.180 | 6.397 | 5.858 | 6.038 | 7,484,996 | -0.06(-0.98%) |
Dec 12, 2008 | 6.000 | 6.247 | 5.604 | 6.098 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.607 | 7.644 | 6.053 | 6.449 | 31,298,766 | -1.48(-18.66%) |
Dec 10, 2008 | 7.622 | 8.481 | 7.473 | 7.928 | 24,939,800 | +0.52(+7.06%) |
Dec 09, 2008 | 6.897 | 8.227 | 6.658 | 7.405 | 31,589,922 | +0.38(+5.43%) |
Dec 08, 2008 | 6.113 | 7.151 | 5.897 | 7.024 | 22,225,822 | +1.55(+28.24%) |
Dec 05, 2008 | 4.999 | 5.552 | 4.902 | 5.477 | 7,860,754 | +0.34(+6.70%) |
Dec 04, 2008 | 5.044 | 5.470 | 4.865 | 5.134 | 9,980,014 | +0.11(+2.23%) |
Dec 03, 2008 | 5.037 | 5.223 | 4.633 | 5.022 | 10,508,299 | +0.12(+2.44%) |
Dec 02, 2008 | 4.558 | 4.962 | 4.558 | 4.902 | 7,979,970 | +0.38(+8.43%) |