Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.898 | 4.025 | 3.784 | 3.860 | 0 | -0.20(-5.00%) |
Feb 26, 2009 | 4.272 | 4.425 | 4.000 | 4.063 | 1,539,906 | -0.05(-1.16%) |
Feb 25, 2009 | 4.187 | 4.266 | 3.870 | 4.111 | 1,442,959 | -0.09(-2.19%) |
Feb 24, 2009 | 3.806 | 4.247 | 3.727 | 4.203 | 2,874,575 | +0.40(+10.51%) |
Feb 23, 2009 | 4.057 | 4.085 | 3.743 | 3.803 | 2,092,151 | -0.19(-4.77%) |
Feb 20, 2009 | 4.031 | 4.095 | 3.714 | 3.993 | 5,420,225 | -0.13(-3.15%) |
Feb 19, 2009 | 4.495 | 4.536 | 4.089 | 4.123 | 1,964,667 | -0.30(-6.74%) |
Feb 18, 2009 | 4.552 | 4.675 | 4.320 | 4.422 | 2,057,597 | -0.07(-1.48%) |
Feb 17, 2009 | 4.758 | 4.758 | 4.456 | 4.488 | 2,003,865 | -0.34(-7.03%) |
Feb 13, 2009 | 5.027 | 5.129 | 4.758 | 4.828 | 1,491,719 | -0.12(-2.44%) |
Feb 12, 2009 | 4.980 | 4.980 | 4.758 | 4.948 | 1,757,299 | +0.00(+0.00%) |
Feb 11, 2009 | 5.024 | 5.167 | 4.837 | 4.948 | 2,652,266 | -0.03(-0.57%) |
Feb 10, 2009 | 5.646 | 5.662 | 4.929 | 4.977 | 2,004,956 | -0.59(-10.65%) |
Feb 09, 2009 | 5.576 | 5.693 | 5.440 | 5.570 | 866,198 | +0.06(+1.15%) |
Feb 06, 2009 | 5.364 | 5.700 | 5.364 | 5.506 | 1,585,680 | +0.16(+3.09%) |
Feb 05, 2009 | 5.138 | 5.503 | 5.138 | 5.341 | 1,077,841 | +0.10(+1.88%) |
Feb 04, 2009 | 5.392 | 5.497 | 5.154 | 5.243 | 1,555,757 | -0.19(-3.45%) |
Feb 03, 2009 | 5.297 | 5.510 | 5.115 | 5.430 | 1,420,764 | +0.14(+2.64%) |
Feb 02, 2009 | 5.157 | 5.359 | 5.046 | 5.291 | 1,560,654 | -0.13(-2.34%) |
Jan 30, 2009 | 5.687 | 5.751 | 5.335 | 5.418 | 0 | -0.19(-3.39%) |
Jan 29, 2009 | 6.068 | 6.068 | 5.579 | 5.608 | 1,498,520 | -0.66(-10.57%) |
Jan 28, 2009 | 5.843 | 6.341 | 5.820 | 6.271 | 1,882,469 | +0.65(+11.63%) |
Jan 27, 2009 | 5.608 | 5.760 | 5.316 | 5.617 | 1,560,058 | +0.01(+0.17%) |
Jan 26, 2009 | 5.424 | 5.636 | 5.424 | 5.608 | 2,924,782 | +0.20(+3.70%) |
Jan 23, 2009 | 4.958 | 5.465 | 4.920 | 5.408 | 1,099,437 | +0.26(+5.05%) |
Jan 22, 2009 | 5.322 | 5.671 | 4.916 | 5.148 | 3,464,928 | -0.48(-8.51%) |
Jan 21, 2009 | 5.351 | 5.678 | 4.901 | 5.627 | 2,185,494 | +0.38(+7.19%) |
Jan 20, 2009 | 5.690 | 5.836 | 5.221 | 5.249 | 1,796,696 | -0.71(-11.87%) |
Jan 16, 2009 | 6.131 | 6.131 | 5.693 | 5.957 | 1,281,905 | +0.13(+2.23%) |
Jan 15, 2009 | 5.900 | 6.128 | 5.630 | 5.827 | 1,630,058 | -0.19(-3.11%) |
Jan 14, 2009 | 6.290 | 6.290 | 5.900 | 6.014 | 1,349,685 | -0.35(-5.53%) |
Jan 13, 2009 | 6.347 | 6.509 | 6.188 | 6.366 | 906,023 | +0.03(+0.45%) |
Jan 12, 2009 | 6.639 | 6.648 | 6.268 | 6.337 | 1,581,323 | -0.30(-4.49%) |
Jan 09, 2009 | 6.918 | 6.918 | 6.471 | 6.636 | 930,375 | -0.16(-2.38%) |
Jan 08, 2009 | 6.521 | 6.837 | 6.407 | 6.797 | 994,407 | +0.18(+2.78%) |
Jan 07, 2009 | 7.029 | 7.029 | 6.566 | 6.613 | 1,999,054 | -0.54(-7.50%) |
Jan 06, 2009 | 7.045 | 7.381 | 7.045 | 7.149 | 2,969,128 | +0.16(+2.32%) |
Jan 05, 2009 | 6.740 | 7.035 | 6.721 | 6.988 | 2,063,988 | +0.25(+3.67%) |
Jan 02, 2009 | 6.655 | 7.022 | 6.466 | 6.740 | 0 | +0.15(+2.21%) |
Jan 01, 2009 | 6.074 | 6.661 | 6.065 | 6.594 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.074 | 6.661 | 6.065 | 6.594 | 2,648,426 | +0.60(+10.06%) |
Dec 30, 2008 | 5.433 | 6.027 | 5.424 | 5.992 | 2,702,675 | +0.53(+9.63%) |
Dec 29, 2008 | 5.525 | 5.586 | 5.392 | 5.465 | 1,696,565 | -0.13(-2.27%) |
Dec 26, 2008 | 5.614 | 5.801 | 5.478 | 5.592 | 972,044 | -0.07(-1.23%) |
Dec 24, 2008 | 5.751 | 5.751 | 5.522 | 5.662 | 625,657 | +0.07(+1.31%) |
Dec 23, 2008 | 5.630 | 5.776 | 5.551 | 5.589 | 1,742,466 | -0.04(-0.73%) |
Dec 22, 2008 | 6.011 | 6.011 | 5.551 | 5.630 | 2,595,183 | -0.46(-7.55%) |
Dec 19, 2008 | 6.115 | 6.185 | 5.909 | 6.090 | 2,759,270 | +0.02(+0.31%) |
Dec 18, 2008 | 6.385 | 6.385 | 5.801 | 6.071 | 1,685,111 | -0.20(-3.24%) |
Dec 17, 2008 | 6.131 | 6.566 | 6.080 | 6.274 | 2,242,896 | +0.12(+1.91%) |
Dec 16, 2008 | 5.716 | 6.261 | 5.709 | 6.157 | 2,708,076 | +0.49(+8.56%) |
Dec 15, 2008 | 6.138 | 6.141 | 5.633 | 5.671 | 1,525,286 | -0.33(-5.45%) |
Dec 12, 2008 | 6.004 | 6.153 | 5.792 | 5.998 | 1,580,601 | -0.16(-2.63%) |
Dec 11, 2008 | 6.819 | 6.886 | 5.988 | 6.160 | 1,852,966 | -0.75(-10.92%) |
Dec 10, 2008 | 6.591 | 6.975 | 6.220 | 6.915 | 2,718,477 | +0.50(+7.76%) |
Dec 09, 2008 | 6.930 | 6.930 | 6.299 | 6.417 | 2,221,161 | -0.56(-7.96%) |
Dec 08, 2008 | 6.740 | 7.454 | 6.521 | 6.972 | 3,480,054 | +0.77(+12.43%) |
Dec 05, 2008 | 5.849 | 6.499 | 5.471 | 6.201 | 2,859,467 | +0.10(+1.66%) |
Dec 04, 2008 | 6.242 | 6.702 | 5.954 | 6.099 | 1,497,359 | -0.25(-3.95%) |
Dec 03, 2008 | 5.938 | 6.372 | 5.176 | 6.350 | 2,695,487 | +0.86(+15.72%) |
Dec 02, 2008 | 5.170 | 5.833 | 5.081 | 5.487 | 1,998,092 | +0.41(+8.12%) |