Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.640 | 5.853 | 5.617 | 5.653 | 0 | -0.16(-2.83%) |
Feb 26, 2009 | 5.933 | 6.006 | 5.789 | 5.817 | 9,310,819 | -0.02(-0.42%) |
Feb 25, 2009 | 5.746 | 5.975 | 5.688 | 5.842 | 7,327,837 | +0.00(+0.08%) |
Feb 24, 2009 | 5.528 | 5.866 | 5.528 | 5.837 | 7,958,408 | +0.28(+5.00%) |
Feb 23, 2009 | 5.786 | 5.822 | 5.548 | 5.559 | 13,983,804 | -0.18(-3.14%) |
Feb 20, 2009 | 5.502 | 5.820 | 5.448 | 5.740 | 10,982,008 | +0.14(+2.50%) |
Feb 19, 2009 | 5.924 | 5.944 | 5.582 | 5.600 | 6,803,102 | -0.27(-4.66%) |
Feb 18, 2009 | 5.920 | 5.975 | 5.735 | 5.873 | 6,619,821 | -0.01(-0.11%) |
Feb 17, 2009 | 5.653 | 6.018 | 5.653 | 5.880 | 8,632,100 | -0.32(-5.10%) |
Feb 13, 2009 | 6.296 | 6.360 | 6.175 | 6.195 | 5,931,555 | -0.10(-1.59%) |
Feb 12, 2009 | 6.173 | 6.307 | 6.046 | 6.296 | 6,422,127 | +0.12(+1.87%) |
Feb 11, 2009 | 6.127 | 6.227 | 6.104 | 6.180 | 5,198,753 | +0.06(+0.98%) |
Feb 10, 2009 | 6.262 | 6.411 | 6.015 | 6.120 | 9,652,262 | -0.25(-3.94%) |
Feb 09, 2009 | 6.594 | 6.625 | 6.304 | 6.371 | 7,579,933 | -0.24(-3.57%) |
Feb 06, 2009 | 6.413 | 6.616 | 6.358 | 6.607 | 12,415,006 | +0.26(+4.03%) |
Feb 05, 2009 | 6.218 | 6.445 | 6.046 | 6.351 | 10,914,151 | +0.01(+0.18%) |
Feb 04, 2009 | 5.926 | 6.398 | 5.915 | 6.340 | 18,899,330 | +0.43(+7.30%) |
Feb 03, 2009 | 5.813 | 5.951 | 5.697 | 5.909 | 5,908,617 | +0.15(+2.55%) |
Feb 02, 2009 | 5.668 | 5.824 | 5.617 | 5.762 | 7,872,910 | -0.05(-0.92%) |
Jan 30, 2009 | 5.920 | 5.995 | 5.791 | 5.815 | 0 | -0.11(-1.91%) |
Jan 29, 2009 | 6.084 | 6.149 | 5.904 | 5.929 | 7,193,044 | -0.23(-3.75%) |
Jan 28, 2009 | 5.900 | 6.227 | 5.813 | 6.160 | 13,207,679 | +0.36(+6.25%) |
Jan 27, 2009 | 5.782 | 5.835 | 5.628 | 5.797 | 6,952,968 | +0.07(+1.20%) |
Jan 26, 2009 | 5.546 | 5.797 | 5.546 | 5.728 | 12,162,231 | +0.12(+2.06%) |
Jan 23, 2009 | 5.484 | 5.735 | 5.373 | 5.613 | 10,086,520 | +0.04(+0.76%) |
Jan 22, 2009 | 5.517 | 5.684 | 5.464 | 5.571 | 16,034,408 | -0.08(-1.49%) |
Jan 21, 2009 | 5.479 | 5.671 | 5.406 | 5.655 | 9,647,127 | +0.29(+5.39%) |
Jan 20, 2009 | 5.633 | 5.726 | 5.333 | 5.366 | 7,235,580 | -0.31(-5.48%) |
Jan 16, 2009 | 5.764 | 5.869 | 5.519 | 5.677 | 13,397,674 | +0.08(+1.51%) |
Jan 15, 2009 | 5.282 | 5.664 | 5.175 | 5.593 | 31,835,440 | +0.72(+14.84%) |
Jan 14, 2009 | 4.897 | 4.988 | 4.792 | 4.870 | 10,784,162 | -0.19(-3.74%) |
Jan 13, 2009 | 5.219 | 5.275 | 5.012 | 5.059 | 15,800,187 | -0.44(-7.93%) |
Jan 12, 2009 | 5.740 | 5.757 | 5.431 | 5.495 | 7,317,022 | -0.30(-5.14%) |
Jan 09, 2009 | 5.882 | 5.920 | 5.740 | 5.793 | 6,544,872 | -0.09(-1.59%) |
Jan 08, 2009 | 5.680 | 5.931 | 5.666 | 5.886 | 8,262,312 | +0.07(+1.26%) |
Jan 07, 2009 | 5.877 | 5.980 | 5.757 | 5.813 | 6,922,426 | -0.20(-3.26%) |
Jan 06, 2009 | 5.615 | 6.038 | 5.615 | 6.009 | 10,858,584 | +0.42(+7.56%) |
Jan 05, 2009 | 5.595 | 5.708 | 5.537 | 5.586 | 5,430,744 | -0.08(-1.41%) |
Jan 02, 2009 | 5.342 | 5.686 | 5.299 | 5.666 | 0 | +0.33(+6.26%) |
Jan 01, 2009 | 5.250 | 5.439 | 5.221 | 5.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.250 | 5.439 | 5.221 | 5.333 | 7,807,121 | +0.08(+1.48%) |
Dec 30, 2008 | 5.137 | 5.255 | 5.090 | 5.255 | 6,075,314 | +0.19(+3.69%) |
Dec 29, 2008 | 5.157 | 5.206 | 5.017 | 5.068 | 4,873,305 | -0.12(-2.23%) |
Dec 26, 2008 | 5.106 | 5.219 | 5.090 | 5.184 | 2,841,434 | +0.11(+2.10%) |
Dec 24, 2008 | 5.030 | 5.099 | 4.981 | 5.077 | 2,265,368 | +0.10(+2.01%) |
Dec 23, 2008 | 5.121 | 5.244 | 4.901 | 4.977 | 5,667,156 | -0.10(-1.97%) |
Dec 22, 2008 | 5.219 | 5.288 | 4.968 | 5.077 | 9,863,527 | -0.17(-3.18%) |
Dec 19, 2008 | 5.035 | 5.253 | 4.848 | 5.244 | 12,309,075 | +0.25(+4.94%) |
Dec 18, 2008 | 5.346 | 5.346 | 4.943 | 4.997 | 6,662,473 | -0.18(-3.48%) |
Dec 17, 2008 | 5.028 | 5.237 | 4.919 | 5.177 | 8,649,475 | +0.08(+1.53%) |
Dec 16, 2008 | 4.799 | 5.135 | 4.786 | 5.099 | 12,427,094 | +0.31(+6.40%) |
Dec 15, 2008 | 4.777 | 4.868 | 4.692 | 4.792 | 13,216,142 | +0.02(+0.33%) |
Dec 12, 2008 | 4.508 | 4.832 | 4.463 | 4.777 | 0 | +0.07(+1.51%) |
Dec 11, 2008 | 4.683 | 4.806 | 4.597 | 4.706 | 11,718,197 | -0.02(-0.38%) |
Dec 10, 2008 | 4.748 | 4.888 | 4.672 | 4.723 | 11,698,492 | -0.04(-0.75%) |
Dec 09, 2008 | 4.968 | 5.046 | 4.672 | 4.759 | 11,727,802 | -0.20(-4.12%) |
Dec 08, 2008 | 4.741 | 5.039 | 4.741 | 4.964 | 8,974,177 | +0.31(+6.64%) |
Dec 05, 2008 | 4.492 | 4.654 | 4.443 | 4.654 | 0 | +0.11(+2.35%) |
Dec 04, 2008 | 4.612 | 4.970 | 4.441 | 4.548 | 14,996,200 | -0.42(-8.42%) |
Dec 03, 2008 | 4.763 | 4.970 | 4.592 | 4.966 | 8,711,433 | +0.17(+3.57%) |
Dec 02, 2008 | 4.532 | 4.857 | 4.532 | 4.795 | 8,871,789 | +0.22(+4.76%) |