Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.707 | 6.631 | 5.561 | 6.367 | 6,824,253 | +0.71(+12.59%) |
Feb 26, 2009 | 5.419 | 5.693 | 5.249 | 5.655 | 5,739,186 | +0.26(+4.81%) |
Feb 25, 2009 | 5.108 | 5.410 | 5.108 | 5.395 | 4,277,515 | +0.29(+5.63%) |
Feb 24, 2009 | 5.273 | 5.329 | 5.070 | 5.108 | 4,614,043 | -0.15(-2.78%) |
Feb 23, 2009 | 5.669 | 5.749 | 5.211 | 5.254 | 2,381,373 | -0.42(-7.32%) |
Feb 20, 2009 | 5.589 | 5.735 | 5.480 | 5.669 | 3,717,937 | +0.02(+0.33%) |
Feb 19, 2009 | 5.678 | 5.716 | 5.551 | 5.650 | 4,368,992 | -0.03(-0.50%) |
Feb 18, 2009 | 5.674 | 5.721 | 5.617 | 5.678 | 3,340,824 | -0.01(-0.25%) |
Feb 17, 2009 | 5.627 | 5.775 | 5.565 | 5.693 | 1,388,540 | -0.06(-0.98%) |
Feb 13, 2009 | 5.867 | 5.910 | 5.542 | 5.749 | 1,518,764 | -0.09(-1.61%) |
Feb 12, 2009 | 5.716 | 5.867 | 5.598 | 5.843 | 1,997,802 | +0.12(+2.14%) |
Feb 11, 2009 | 5.914 | 5.994 | 5.702 | 5.721 | 1,627,903 | -0.21(-3.58%) |
Feb 10, 2009 | 6.103 | 6.244 | 5.881 | 5.933 | 2,106,449 | -0.23(-3.68%) |
Feb 09, 2009 | 6.131 | 6.216 | 6.060 | 6.159 | 1,951,836 | +0.03(+0.54%) |
Feb 06, 2009 | 5.994 | 6.225 | 5.933 | 6.126 | 2,289,290 | +0.15(+2.44%) |
Feb 05, 2009 | 5.768 | 6.037 | 5.721 | 5.980 | 1,857,615 | +0.18(+3.17%) |
Feb 04, 2009 | 5.749 | 6.047 | 5.716 | 5.796 | 1,185,351 | +0.03(+0.57%) |
Feb 03, 2009 | 5.730 | 5.806 | 5.636 | 5.763 | 2,038,605 | +0.03(+0.49%) |
Feb 02, 2009 | 5.405 | 5.773 | 5.388 | 5.735 | 2,169,857 | +0.29(+5.28%) |
Jan 30, 2009 | 5.575 | 5.636 | 5.410 | 5.447 | 1,870,170 | -0.12(-2.12%) |
Jan 29, 2009 | 5.358 | 5.575 | 5.348 | 5.565 | 2,516,179 | +0.13(+2.43%) |
Jan 28, 2009 | 5.358 | 5.546 | 5.358 | 5.433 | 2,123,840 | +0.11(+2.04%) |
Jan 27, 2009 | 5.329 | 5.461 | 5.249 | 5.325 | 1,618,872 | -0.02(-0.44%) |
Jan 26, 2009 | 5.377 | 5.499 | 5.296 | 5.348 | 2,213,417 | -0.05(-0.87%) |
Jan 23, 2009 | 5.221 | 5.424 | 5.070 | 5.395 | 2,259,065 | +0.08(+1.42%) |
Jan 22, 2009 | 5.386 | 5.447 | 5.164 | 5.320 | 1,537,815 | -0.12(-2.17%) |
Jan 21, 2009 | 5.414 | 5.447 | 5.207 | 5.438 | 1,755,058 | +0.06(+1.14%) |
Jan 20, 2009 | 5.641 | 5.801 | 5.372 | 5.377 | 2,984,883 | -0.30(-5.32%) |
Jan 16, 2009 | 5.466 | 5.773 | 5.391 | 5.678 | 2,889,541 | +0.28(+5.24%) |
Jan 15, 2009 | 5.188 | 5.466 | 5.089 | 5.395 | 2,335,763 | +0.22(+4.19%) |
Jan 14, 2009 | 5.230 | 5.344 | 5.103 | 5.178 | 3,722,585 | -0.25(-4.60%) |
Jan 13, 2009 | 5.325 | 5.476 | 5.230 | 5.428 | 2,227,468 | +0.11(+2.04%) |
Jan 12, 2009 | 5.410 | 5.452 | 5.226 | 5.320 | 2,676,481 | -0.12(-2.17%) |
Jan 09, 2009 | 5.999 | 6.004 | 5.273 | 5.438 | 4,118,443 | -0.62(-10.27%) |
Jan 08, 2009 | 5.914 | 6.070 | 5.891 | 6.060 | 2,202,211 | +0.11(+1.82%) |
Jan 07, 2009 | 6.169 | 6.202 | 5.876 | 5.952 | 2,359,072 | -0.33(-5.18%) |
Jan 06, 2009 | 5.895 | 6.386 | 5.895 | 6.277 | 2,574,975 | +0.36(+6.06%) |
Jan 05, 2009 | 5.806 | 5.919 | 5.655 | 5.919 | 2,076,233 | +0.08(+1.46%) |
Jan 02, 2009 | 5.221 | 5.858 | 5.221 | 5.834 | 1,879,573 | +0.33(+6.09%) |
Dec 31, 2008 | 5.386 | 5.603 | 5.344 | 5.499 | 3,184,686 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.268 | 5.367 | 2,466,629 | -0.03(-0.52%) |
Dec 29, 2008 | 5.485 | 5.536 | 5.353 | 5.395 | 1,578,253 | -0.06(-1.04%) |
Dec 26, 2008 | 5.386 | 5.452 | 5.211 | 5.452 | 904,935 | +0.11(+2.03%) |
Dec 24, 2008 | 5.443 | 5.466 | 5.315 | 5.344 | 1,516,319 | -0.08(-1.48%) |
Dec 23, 2008 | 5.443 | 5.570 | 5.386 | 5.424 | 5,020,556 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.669 | 5.202 | 5.443 | 34,295,344 | +0.27(+5.29%) |
Dec 19, 2008 | 4.811 | 5.249 | 4.768 | 5.169 | 5,091,689 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.740 | 2,156,898 | -0.03(-0.69%) |
Dec 17, 2008 | 4.811 | 4.957 | 4.749 | 4.773 | 2,607,414 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.957 | 4.801 | 4.900 | 1,777,232 | +0.04(+0.87%) |
Dec 15, 2008 | 4.811 | 4.952 | 4.726 | 4.858 | 2,382,243 | +0.05(+0.98%) |
Dec 12, 2008 | 4.405 | 4.820 | 4.320 | 4.811 | 3,279,066 | +0.28(+6.25%) |
Dec 11, 2008 | 4.646 | 4.693 | 4.443 | 4.528 | 1,608,987 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.844 | 4.631 | 4.716 | 1,442,117 | +0.02(+0.50%) |
Dec 09, 2008 | 4.674 | 4.886 | 4.646 | 4.693 | 1,511,275 | -0.03(-0.70%) |
Dec 08, 2008 | 4.495 | 4.768 | 4.495 | 4.726 | 2,882,796 | +0.29(+6.60%) |
Dec 05, 2008 | 4.146 | 4.452 | 4.146 | 4.433 | 2,718,726 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.358 | 4.127 | 4.188 | 3,793,624 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,992,723 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.278 | 4.377 | 2,776,225 | -0.30(-6.36%) |