Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.490 | 5.659 | 5.476 | 5.510 | 13,226,242 | +0.11(+2.00%) |
Feb 26, 2009 | 5.456 | 5.544 | 5.389 | 5.402 | 18,150,946 | +0.00(+0.00%) |
Feb 25, 2009 | 5.470 | 5.517 | 5.274 | 5.402 | 13,331,178 | +0.05(+0.88%) |
Feb 24, 2009 | 5.186 | 5.422 | 5.119 | 5.355 | 19,631,920 | +0.19(+3.66%) |
Feb 23, 2009 | 5.618 | 5.632 | 5.166 | 5.166 | 15,098,122 | -0.49(-8.71%) |
Feb 20, 2009 | 5.659 | 5.801 | 5.564 | 5.659 | 20,454,840 | -0.09(-1.64%) |
Feb 19, 2009 | 5.949 | 5.956 | 5.706 | 5.753 | 14,840,464 | +0.13(+2.28%) |
Feb 18, 2009 | 5.632 | 5.706 | 5.571 | 5.625 | 18,824,870 | +0.10(+1.83%) |
Feb 17, 2009 | 5.638 | 5.652 | 5.476 | 5.524 | 15,426,567 | -0.29(-4.99%) |
Feb 13, 2009 | 5.760 | 5.902 | 5.740 | 5.814 | 17,934,688 | +0.15(+2.62%) |
Feb 12, 2009 | 5.497 | 5.692 | 5.456 | 5.665 | 21,113,134 | +0.12(+2.19%) |
Feb 11, 2009 | 5.652 | 5.720 | 5.463 | 5.544 | 17,830,360 | -0.09(-1.68%) |
Feb 10, 2009 | 5.841 | 5.909 | 5.584 | 5.638 | 11,038,564 | -0.28(-4.79%) |
Feb 09, 2009 | 6.111 | 6.145 | 5.915 | 5.922 | 19,229,242 | +0.07(+1.15%) |
Feb 06, 2009 | 5.652 | 5.915 | 5.638 | 5.855 | 12,601,648 | +0.30(+5.35%) |
Feb 05, 2009 | 5.497 | 5.625 | 5.456 | 5.557 | 15,431,329 | +0.02(+0.37%) |
Feb 04, 2009 | 5.503 | 5.780 | 5.476 | 5.537 | 15,741,287 | -0.03(-0.49%) |
Feb 03, 2009 | 5.281 | 5.584 | 5.247 | 5.564 | 17,594,754 | +0.26(+4.97%) |
Feb 02, 2009 | 5.220 | 5.341 | 5.220 | 5.301 | 10,370,930 | -0.09(-1.75%) |
Jan 30, 2009 | 5.456 | 5.510 | 5.348 | 5.395 | 23,673,496 | -0.02(-0.37%) |
Jan 29, 2009 | 5.503 | 5.530 | 5.333 | 5.416 | 13,186,813 | -0.20(-3.49%) |
Jan 28, 2009 | 5.679 | 5.699 | 5.564 | 5.611 | 5,917,257 | +0.10(+1.84%) |
Jan 27, 2009 | 5.483 | 5.551 | 5.382 | 5.510 | 13,753,615 | -0.10(-1.81%) |
Jan 26, 2009 | 5.429 | 5.733 | 5.422 | 5.611 | 14,442,953 | +0.34(+6.40%) |
Jan 23, 2009 | 5.105 | 5.395 | 5.092 | 5.274 | 9,578,737 | +0.07(+1.30%) |
Jan 22, 2009 | 5.173 | 5.321 | 5.085 | 5.206 | 14,159,936 | +0.00(+0.00%) |
Jan 21, 2009 | 5.112 | 5.240 | 5.024 | 5.206 | 22,538,660 | +0.74(+16.64%) |
Jan 20, 2009 | 4.578 | 4.916 | 4.455 | 4.464 | 14,667,233 | -0.42(-8.58%) |
Jan 16, 2009 | 4.929 | 4.967 | 4.786 | 4.882 | 19,300,598 | +0.01(+0.28%) |
Jan 15, 2009 | 4.720 | 4.909 | 4.599 | 4.869 | 9,971,253 | +0.22(+4.64%) |
Jan 14, 2009 | 4.666 | 4.740 | 4.619 | 4.653 | 16,095,176 | -0.28(-5.62%) |
Jan 13, 2009 | 4.902 | 5.024 | 4.862 | 4.929 | 11,347,311 | -0.16(-3.05%) |
Jan 12, 2009 | 5.139 | 5.179 | 5.044 | 5.085 | 11,039,352 | -0.24(-4.56%) |
Jan 09, 2009 | 5.416 | 5.456 | 5.289 | 5.328 | 6,418,814 | -0.21(-3.78%) |
Jan 08, 2009 | 5.375 | 5.544 | 5.321 | 5.537 | 5,378,122 | -0.01(-0.24%) |
Jan 07, 2009 | 5.578 | 5.686 | 5.524 | 5.551 | 8,744,047 | +0.02(+0.37%) |
Jan 06, 2009 | 5.395 | 5.598 | 5.335 | 5.530 | 8,268,175 | +0.14(+2.50%) |
Jan 05, 2009 | 5.355 | 5.503 | 5.341 | 5.395 | 7,980,122 | -0.07(-1.36%) |
Jan 02, 2009 | 5.301 | 5.503 | 5.267 | 5.470 | 3,862,486 | +0.20(+3.71%) |
Dec 31, 2008 | 5.105 | 5.284 | 4.997 | 5.274 | 5,071,919 | +0.13(+2.49%) |
Dec 30, 2008 | 5.159 | 5.173 | 5.078 | 5.146 | 3,753,002 | +0.15(+2.97%) |
Dec 29, 2008 | 5.206 | 5.220 | 4.913 | 4.997 | 7,107,681 | -0.03(-0.67%) |
Dec 26, 2008 | 4.916 | 5.051 | 4.916 | 5.031 | 3,886,206 | +0.07(+1.50%) |
Dec 24, 2008 | 4.896 | 5.024 | 4.896 | 4.956 | 2,996,478 | -0.03(-0.54%) |
Dec 23, 2008 | 5.112 | 5.132 | 4.916 | 4.983 | 9,036,371 | -0.14(-2.77%) |
Dec 22, 2008 | 5.213 | 5.260 | 5.051 | 5.125 | 11,863,418 | -0.12(-2.32%) |
Dec 19, 2008 | 5.294 | 5.375 | 5.213 | 5.247 | 10,447,716 | -0.05(-1.02%) |
Dec 18, 2008 | 5.314 | 5.422 | 5.234 | 5.301 | 16,702,456 | -0.09(-1.75%) |
Dec 17, 2008 | 5.146 | 5.429 | 5.142 | 5.395 | 16,295,161 | +0.13(+2.44%) |
Dec 16, 2008 | 4.943 | 5.308 | 4.916 | 5.267 | 15,273,416 | +0.29(+5.83%) |
Dec 15, 2008 | 5.010 | 5.064 | 4.902 | 4.977 | 9,549,442 | -0.07(-1.34%) |
Dec 12, 2008 | 4.835 | 5.085 | 4.828 | 5.044 | 15,366,679 | +0.01(+0.13%) |
Dec 11, 2008 | 5.233 | 5.274 | 4.977 | 5.037 | 15,452,451 | -0.33(-6.16%) |
Dec 10, 2008 | 5.409 | 5.512 | 5.301 | 5.368 | 17,868,000 | +0.12(+2.32%) |
Dec 09, 2008 | 5.146 | 5.422 | 5.092 | 5.247 | 13,104,771 | -0.02(-0.38%) |
Dec 08, 2008 | 5.119 | 5.356 | 5.058 | 5.267 | 11,412,154 | +0.38(+7.88%) |
Dec 05, 2008 | 4.727 | 4.916 | 4.568 | 4.882 | 9,114,589 | +0.18(+3.73%) |
Dec 04, 2008 | 4.700 | 4.869 | 4.619 | 4.707 | 10,398,499 | -0.19(-3.86%) |
Dec 03, 2008 | 4.774 | 4.956 | 4.632 | 4.896 | 16,035,698 | +0.24(+5.07%) |
Dec 02, 2008 | 4.484 | 4.720 | 4.416 | 4.659 | 10,019,419 | +0.40(+9.35%) |