Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.706 | 6.630 | 5.560 | 6.366 | 6,825,032 | +0.71(+12.59%) |
Feb 26, 2009 | 5.418 | 5.692 | 5.249 | 5.654 | 5,739,842 | +0.26(+4.81%) |
Feb 25, 2009 | 5.107 | 5.409 | 5.107 | 5.395 | 4,278,004 | +0.29(+5.63%) |
Feb 24, 2009 | 5.272 | 5.329 | 5.069 | 5.107 | 4,614,570 | -0.15(-2.78%) |
Feb 23, 2009 | 5.668 | 5.748 | 5.211 | 5.253 | 2,381,645 | -0.41(-7.32%) |
Feb 20, 2009 | 5.588 | 5.734 | 5.480 | 5.668 | 3,718,362 | +0.02(+0.33%) |
Feb 19, 2009 | 5.678 | 5.715 | 5.550 | 5.649 | 4,369,491 | -0.03(-0.50%) |
Feb 18, 2009 | 5.673 | 5.720 | 5.616 | 5.678 | 3,341,206 | -0.01(-0.25%) |
Feb 17, 2009 | 5.626 | 5.774 | 5.565 | 5.692 | 1,388,699 | -0.06(-0.98%) |
Feb 13, 2009 | 5.866 | 5.909 | 5.541 | 5.748 | 1,518,937 | -0.09(-1.61%) |
Feb 12, 2009 | 5.715 | 5.866 | 5.598 | 5.843 | 1,998,030 | +0.12(+2.14%) |
Feb 11, 2009 | 5.914 | 5.994 | 5.701 | 5.720 | 1,628,089 | -0.21(-3.58%) |
Feb 10, 2009 | 6.102 | 6.244 | 5.881 | 5.932 | 2,106,690 | -0.23(-3.68%) |
Feb 09, 2009 | 6.130 | 6.215 | 6.060 | 6.159 | 1,952,059 | +0.03(+0.54%) |
Feb 06, 2009 | 5.994 | 6.225 | 5.932 | 6.126 | 2,289,552 | +0.15(+2.44%) |
Feb 05, 2009 | 5.767 | 6.036 | 5.720 | 5.980 | 1,857,828 | +0.18(+3.17%) |
Feb 04, 2009 | 5.748 | 6.046 | 5.715 | 5.796 | 1,185,486 | +0.03(+0.57%) |
Feb 03, 2009 | 5.730 | 5.805 | 5.635 | 5.763 | 2,038,838 | +0.03(+0.49%) |
Feb 02, 2009 | 5.404 | 5.772 | 5.387 | 5.734 | 2,170,105 | +0.29(+5.28%) |
Jan 30, 2009 | 5.574 | 5.635 | 5.409 | 5.447 | 1,870,383 | -0.12(-2.12%) |
Jan 29, 2009 | 5.357 | 5.574 | 5.348 | 5.565 | 2,516,466 | +0.13(+2.43%) |
Jan 28, 2009 | 5.357 | 5.546 | 5.357 | 5.433 | 2,124,083 | +0.11(+2.04%) |
Jan 27, 2009 | 5.329 | 5.461 | 5.249 | 5.324 | 1,619,057 | -0.02(-0.44%) |
Jan 26, 2009 | 5.376 | 5.499 | 5.296 | 5.348 | 2,213,670 | -0.05(-0.87%) |
Jan 23, 2009 | 5.220 | 5.423 | 5.069 | 5.395 | 2,259,323 | +0.08(+1.42%) |
Jan 22, 2009 | 5.385 | 5.447 | 5.164 | 5.319 | 1,537,990 | -0.12(-2.17%) |
Jan 21, 2009 | 5.414 | 5.447 | 5.206 | 5.437 | 1,755,258 | +0.06(+1.14%) |
Jan 20, 2009 | 5.640 | 5.800 | 5.371 | 5.376 | 2,985,224 | -0.30(-5.32%) |
Jan 16, 2009 | 5.466 | 5.772 | 5.390 | 5.678 | 2,889,871 | +0.28(+5.24%) |
Jan 15, 2009 | 5.187 | 5.466 | 5.088 | 5.395 | 2,336,030 | +0.22(+4.19%) |
Jan 14, 2009 | 5.230 | 5.343 | 5.102 | 5.178 | 3,723,010 | -0.25(-4.60%) |
Jan 13, 2009 | 5.324 | 5.475 | 5.230 | 5.428 | 2,227,723 | +0.11(+2.04%) |
Jan 12, 2009 | 5.409 | 5.451 | 5.225 | 5.319 | 2,676,787 | -0.12(-2.17%) |
Jan 09, 2009 | 5.998 | 6.003 | 5.272 | 5.437 | 4,118,914 | -0.62(-10.27%) |
Jan 08, 2009 | 5.914 | 6.069 | 5.890 | 6.060 | 2,202,463 | +0.11(+1.82%) |
Jan 07, 2009 | 6.168 | 6.201 | 5.876 | 5.951 | 2,359,341 | -0.33(-5.18%) |
Jan 06, 2009 | 5.895 | 6.385 | 5.895 | 6.277 | 2,575,269 | +0.36(+6.06%) |
Jan 05, 2009 | 5.805 | 5.918 | 5.654 | 5.918 | 2,076,470 | +0.08(+1.46%) |
Jan 02, 2009 | 5.220 | 5.857 | 5.220 | 5.833 | 1,879,788 | +0.33(+6.09%) |
Dec 31, 2008 | 5.385 | 5.602 | 5.343 | 5.499 | 3,185,050 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.267 | 5.367 | 2,466,911 | -0.03(-0.52%) |
Dec 29, 2008 | 5.484 | 5.535 | 5.352 | 5.395 | 1,578,434 | -0.06(-1.04%) |
Dec 26, 2008 | 5.385 | 5.451 | 5.211 | 5.451 | 905,038 | +0.11(+2.03%) |
Dec 24, 2008 | 5.442 | 5.466 | 5.315 | 5.343 | 1,516,492 | -0.08(-1.48%) |
Dec 23, 2008 | 5.442 | 5.569 | 5.385 | 5.423 | 5,021,130 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.668 | 5.201 | 5.442 | 34,299,264 | +0.27(+5.29%) |
Dec 19, 2008 | 4.810 | 5.249 | 4.768 | 5.168 | 5,092,270 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.739 | 2,157,144 | -0.03(-0.69%) |
Dec 17, 2008 | 4.810 | 4.956 | 4.749 | 4.772 | 2,607,712 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.956 | 4.801 | 4.900 | 1,777,435 | +0.04(+0.87%) |
Dec 15, 2008 | 4.810 | 4.952 | 4.725 | 4.857 | 2,382,515 | +0.05(+0.98%) |
Dec 12, 2008 | 4.404 | 4.819 | 4.320 | 4.810 | 3,279,440 | +0.28(+6.25%) |
Dec 11, 2008 | 4.645 | 4.692 | 4.442 | 4.527 | 1,609,171 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.843 | 4.631 | 4.716 | 1,442,281 | +0.02(+0.50%) |
Dec 09, 2008 | 4.673 | 4.886 | 4.645 | 4.692 | 1,511,447 | -0.03(-0.70%) |
Dec 08, 2008 | 4.494 | 4.768 | 4.494 | 4.725 | 2,883,125 | +0.29(+6.60%) |
Dec 05, 2008 | 4.145 | 4.452 | 4.145 | 4.433 | 2,719,037 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.357 | 4.126 | 4.188 | 3,794,057 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,993,179 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.277 | 4.376 | 2,776,542 | -0.30(-6.36%) |