Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.023 | 4.170 | 3.739 | 3.974 | 0 | -0.14(-3.34%) |
Feb 26, 2009 | 4.641 | 4.641 | 3.817 | 4.112 | 2,115,588 | +0.00(+0.00%) |
Feb 25, 2009 | 4.416 | 4.612 | 3.935 | 4.112 | 852,800 | -0.32(-7.30%) |
Feb 24, 2009 | 4.367 | 4.583 | 4.367 | 4.435 | 779,516 | +0.14(+3.20%) |
Feb 23, 2009 | 4.563 | 4.563 | 4.249 | 4.298 | 826,080 | -0.31(-6.81%) |
Feb 20, 2009 | 4.524 | 4.691 | 4.357 | 4.612 | 576,849 | -0.01(-0.21%) |
Feb 19, 2009 | 5.112 | 5.112 | 4.612 | 4.622 | 630,024 | -0.30(-6.18%) |
Feb 18, 2009 | 4.877 | 4.955 | 4.622 | 4.926 | 670,601 | +0.16(+3.29%) |
Feb 17, 2009 | 5.024 | 5.083 | 4.769 | 4.769 | 575,822 | -0.39(-7.60%) |
Feb 13, 2009 | 5.387 | 5.397 | 5.152 | 5.162 | 493,726 | -0.27(-5.05%) |
Feb 12, 2009 | 5.299 | 5.495 | 5.132 | 5.436 | 875,881 | +0.12(+2.21%) |
Feb 11, 2009 | 5.633 | 5.633 | 5.220 | 5.319 | 1,050,385 | +0.28(+5.65%) |
Feb 10, 2009 | 5.564 | 5.682 | 4.985 | 5.034 | 821,884 | -0.57(-10.16%) |
Feb 09, 2009 | 5.750 | 5.770 | 5.544 | 5.603 | 394,129 | -0.19(-3.22%) |
Feb 06, 2009 | 5.446 | 5.809 | 5.427 | 5.790 | 736,002 | +0.37(+6.88%) |
Feb 05, 2009 | 5.260 | 5.515 | 5.171 | 5.417 | 574,981 | +0.11(+2.03%) |
Feb 04, 2009 | 5.348 | 5.534 | 5.279 | 5.309 | 601,519 | -0.02(-0.37%) |
Feb 03, 2009 | 5.083 | 5.417 | 4.965 | 5.328 | 628,223 | +0.15(+2.84%) |
Feb 02, 2009 | 5.377 | 5.377 | 5.083 | 5.181 | 602,132 | -0.29(-5.38%) |
Jan 30, 2009 | 5.819 | 6.074 | 5.377 | 5.476 | 0 | -0.34(-5.90%) |
Jan 29, 2009 | 6.280 | 6.280 | 5.750 | 5.819 | 698,007 | -0.54(-8.49%) |
Jan 28, 2009 | 5.986 | 6.408 | 5.839 | 6.359 | 874,478 | +0.45(+7.64%) |
Jan 27, 2009 | 5.750 | 5.986 | 5.662 | 5.907 | 402,091 | +0.15(+2.56%) |
Jan 26, 2009 | 5.662 | 6.084 | 5.564 | 5.760 | 495,494 | +0.13(+2.26%) |
Jan 23, 2009 | 5.495 | 5.829 | 5.122 | 5.633 | 661,445 | -0.02(-0.35%) |
Jan 22, 2009 | 5.829 | 5.986 | 5.554 | 5.652 | 741,790 | -0.30(-5.11%) |
Jan 21, 2009 | 5.633 | 5.986 | 5.544 | 5.956 | 790,407 | +0.36(+6.49%) |
Jan 20, 2009 | 6.212 | 6.221 | 5.534 | 5.593 | 1,035,439 | -0.70(-11.08%) |
Jan 16, 2009 | 6.526 | 6.633 | 5.888 | 6.290 | 1,010,141 | -0.18(-2.73%) |
Jan 15, 2009 | 6.427 | 6.555 | 6.025 | 6.467 | 931,196 | +0.04(+0.61%) |
Jan 14, 2009 | 6.977 | 6.977 | 6.388 | 6.427 | 722,777 | -0.53(-7.62%) |
Jan 13, 2009 | 7.163 | 7.291 | 6.859 | 6.957 | 815,470 | -0.30(-4.19%) |
Jan 12, 2009 | 7.919 | 8.066 | 7.114 | 7.262 | 632,414 | -0.60(-7.62%) |
Jan 09, 2009 | 8.488 | 8.508 | 7.860 | 7.860 | 708,371 | -0.61(-7.18%) |
Jan 08, 2009 | 8.518 | 8.522 | 8.194 | 8.469 | 536,151 | -0.08(-0.92%) |
Jan 07, 2009 | 8.910 | 8.998 | 8.145 | 8.547 | 708,755 | -0.75(-8.03%) |
Jan 06, 2009 | 8.537 | 9.312 | 8.449 | 9.293 | 759,418 | +0.75(+8.73%) |
Jan 05, 2009 | 8.743 | 8.851 | 8.311 | 8.547 | 717,756 | -0.26(-3.01%) |
Jan 02, 2009 | 9.077 | 9.322 | 8.763 | 8.812 | 0 | -0.14(-1.54%) |
Jan 01, 2009 | 8.606 | 9.077 | 8.429 | 8.949 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.606 | 9.077 | 8.429 | 8.949 | 629,168 | +0.39(+4.59%) |
Dec 30, 2008 | 7.772 | 8.635 | 7.772 | 8.557 | 661,778 | +0.73(+9.27%) |
Dec 29, 2008 | 8.164 | 8.169 | 7.654 | 7.831 | 498,216 | -0.41(-5.00%) |
Dec 26, 2008 | 8.076 | 8.321 | 7.939 | 8.243 | 522,709 | +0.28(+3.58%) |
Dec 24, 2008 | 7.929 | 8.311 | 7.733 | 7.958 | 375,695 | +0.11(+1.37%) |
Dec 23, 2008 | 8.105 | 8.311 | 7.733 | 7.850 | 816,200 | -0.10(-1.23%) |
Dec 22, 2008 | 7.664 | 8.243 | 7.527 | 7.948 | 599,357 | -0.27(-3.34%) |
Dec 19, 2008 | 8.361 | 8.920 | 8.047 | 8.223 | 1,688,260 | +0.02(+0.24%) |
Dec 18, 2008 | 7.703 | 8.253 | 7.703 | 8.204 | 1,231,870 | +0.39(+5.03%) |
Dec 17, 2008 | 6.879 | 8.037 | 6.604 | 7.811 | 1,685,301 | +0.90(+13.07%) |
Dec 16, 2008 | 6.084 | 6.908 | 6.084 | 6.908 | 806,331 | +0.69(+11.04%) |
Dec 15, 2008 | 6.957 | 6.967 | 6.035 | 6.221 | 1,083,475 | -0.63(-9.17%) |
Dec 12, 2008 | 6.476 | 6.918 | 6.418 | 6.849 | 684,235 | +0.17(+2.50%) |
Dec 11, 2008 | 6.820 | 7.154 | 6.575 | 6.683 | 764,903 | -0.19(-2.71%) |
Dec 10, 2008 | 7.016 | 7.448 | 6.703 | 6.869 | 1,321,355 | -0.05(-0.71%) |
Dec 09, 2008 | 6.790 | 7.448 | 6.673 | 6.918 | 891,395 | +0.07(+1.00%) |
Dec 08, 2008 | 6.575 | 7.105 | 6.516 | 6.849 | 1,221,692 | +0.63(+10.09%) |
Dec 05, 2008 | 5.888 | 6.221 | 5.584 | 6.221 | 1,157,424 | +0.25(+4.11%) |
Dec 04, 2008 | 6.967 | 7.085 | 5.289 | 5.976 | 2,023,791 | -1.06(-15.06%) |
Dec 03, 2008 | 6.516 | 7.036 | 5.770 | 7.036 | 1,510,765 | +0.32(+4.82%) |
Dec 02, 2008 | 6.496 | 7.360 | 6.290 | 6.712 | 991,678 | +0.41(+6.54%) |