Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.841 | 4.841 | 4.357 | 4.427 | 0 | -0.57(-11.44%) |
Feb 26, 2009 | 5.149 | 5.281 | 4.735 | 5.000 | 14,964,962 | -0.03(-0.53%) |
Feb 25, 2009 | 5.290 | 5.290 | 4.797 | 5.026 | 12,045,395 | -0.21(-4.03%) |
Feb 24, 2009 | 5.264 | 5.316 | 4.859 | 5.237 | 12,123,488 | +0.21(+4.20%) |
Feb 23, 2009 | 5.123 | 5.528 | 4.938 | 5.026 | 18,615,956 | +0.13(+2.70%) |
Feb 20, 2009 | 5.017 | 5.052 | 4.278 | 4.894 | 22,237,310 | -0.15(-2.97%) |
Feb 19, 2009 | 5.184 | 5.369 | 4.982 | 5.044 | 12,945,072 | +0.02(+0.35%) |
Feb 18, 2009 | 5.589 | 5.686 | 4.779 | 5.026 | 24,358,396 | -0.56(-10.08%) |
Feb 17, 2009 | 5.994 | 6.012 | 5.572 | 5.589 | 11,309,052 | -0.67(-10.69%) |
Feb 13, 2009 | 6.223 | 6.373 | 5.915 | 6.258 | 12,443,631 | +0.12(+2.01%) |
Feb 12, 2009 | 5.845 | 6.153 | 5.739 | 6.135 | 10,866,114 | +0.44(+7.73%) |
Feb 11, 2009 | 6.179 | 6.179 | 5.422 | 5.695 | 18,033,704 | -0.33(-5.41%) |
Feb 10, 2009 | 6.276 | 6.601 | 5.985 | 6.021 | 13,952,458 | -0.40(-6.30%) |
Feb 09, 2009 | 6.540 | 6.601 | 6.298 | 6.425 | 8,822,714 | -0.04(-0.54%) |
Feb 06, 2009 | 5.950 | 6.751 | 5.871 | 6.461 | 22,212,520 | +0.71(+12.40%) |
Feb 05, 2009 | 5.730 | 6.161 | 5.334 | 5.748 | 19,257,350 | +0.02(+0.31%) |
Feb 04, 2009 | 6.161 | 6.267 | 5.721 | 5.730 | 13,306,394 | -0.34(-5.65%) |
Feb 03, 2009 | 6.381 | 6.390 | 5.853 | 6.073 | 14,369,608 | -0.15(-2.40%) |
Feb 02, 2009 | 6.241 | 6.295 | 5.845 | 6.223 | 18,225,498 | +0.15(+2.46%) |
Jan 30, 2009 | 7.182 | 7.283 | 5.933 | 6.073 | 0 | -0.99(-13.97%) |
Jan 29, 2009 | 7.570 | 7.895 | 6.918 | 7.059 | 14,482,257 | -0.63(-8.24%) |
Jan 28, 2009 | 7.341 | 7.781 | 7.226 | 7.693 | 14,886,015 | +0.71(+10.21%) |
Jan 27, 2009 | 8.142 | 8.239 | 6.601 | 6.980 | 37,229,404 | -1.76(-20.14%) |
Jan 26, 2009 | 9.330 | 9.330 | 8.582 | 8.740 | 8,359,180 | -0.29(-3.22%) |
Jan 23, 2009 | 8.890 | 9.533 | 8.740 | 9.031 | 10,673,562 | -0.28(-3.02%) |
Jan 22, 2009 | 8.802 | 9.445 | 8.591 | 9.312 | 16,050,951 | +0.42(+4.75%) |
Jan 21, 2009 | 9.929 | 10.12 | 7.957 | 8.890 | 24,615,952 | -0.83(-8.51%) |
Jan 20, 2009 | 10.03 | 10.44 | 9.665 | 9.717 | 13,550,869 | -0.34(-3.41%) |
Jan 16, 2009 | 9.700 | 10.25 | 9.524 | 10.06 | 11,300,750 | +0.40(+4.19%) |
Jan 15, 2009 | 9.180 | 10.21 | 8.934 | 9.656 | 16,162,733 | +0.60(+6.61%) |
Jan 14, 2009 | 9.550 | 9.726 | 8.890 | 9.057 | 9,678,034 | -0.72(-7.38%) |
Jan 13, 2009 | 9.779 | 9.973 | 9.506 | 9.779 | 11,338,631 | -0.17(-1.68%) |
Jan 12, 2009 | 10.47 | 10.77 | 9.585 | 9.946 | 10,201,762 | -0.40(-3.91%) |
Jan 09, 2009 | 10.73 | 10.73 | 10.21 | 10.35 | 11,216,976 | -0.40(-3.76%) |
Jan 08, 2009 | 10.34 | 10.88 | 9.946 | 10.76 | 14,295,913 | +0.30(+2.86%) |
Jan 07, 2009 | 10.68 | 10.93 | 10.15 | 10.46 | 14,144,454 | -0.44(-4.04%) |
Jan 06, 2009 | 10.38 | 11.13 | 10.38 | 10.90 | 16,383,585 | +0.38(+3.60%) |
Jan 05, 2009 | 10.43 | 10.66 | 10.19 | 10.52 | 8,705,001 | -0.16(-1.48%) |
Jan 02, 2009 | 9.955 | 11.06 | 9.946 | 10.68 | 0 | +0.59(+5.85%) |
Jan 01, 2009 | 9.656 | 10.12 | 9.489 | 10.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.656 | 10.12 | 9.489 | 10.09 | 11,272,153 | +0.48(+4.95%) |
Dec 30, 2008 | 9.550 | 9.814 | 9.392 | 9.612 | 6,921,933 | +0.12(+1.30%) |
Dec 29, 2008 | 9.013 | 9.585 | 8.996 | 9.489 | 7,168,909 | +0.16(+1.70%) |
Dec 26, 2008 | 9.242 | 9.418 | 9.066 | 9.330 | 3,080,440 | +0.11(+1.24%) |
Dec 24, 2008 | 9.136 | 9.506 | 8.925 | 9.216 | 4,978,222 | +0.18(+1.95%) |
Dec 23, 2008 | 8.916 | 9.295 | 8.890 | 9.040 | 8,697,277 | +0.02(+0.20%) |
Dec 22, 2008 | 9.242 | 9.260 | 8.767 | 9.022 | 14,116,677 | -0.28(-3.03%) |
Dec 19, 2008 | 9.814 | 10.03 | 9.216 | 9.304 | 14,767,346 | -0.39(-4.00%) |
Dec 18, 2008 | 9.823 | 10.12 | 9.471 | 9.691 | 22,067,112 | +0.01(+0.09%) |
Dec 17, 2008 | 9.339 | 9.858 | 9.242 | 9.682 | 19,802,068 | -0.16(-1.61%) |
Dec 16, 2008 | 9.550 | 10.03 | 9.242 | 9.841 | 13,035,687 | +0.48(+5.17%) |
Dec 15, 2008 | 9.031 | 9.577 | 8.890 | 9.357 | 9,762,703 | +0.11(+1.24%) |
Dec 12, 2008 | 8.344 | 9.321 | 8.274 | 9.242 | 8,701,981 | +0.47(+5.32%) |
Dec 11, 2008 | 9.445 | 9.577 | 8.283 | 8.776 | 13,964,134 | -0.91(-9.36%) |
Dec 10, 2008 | 9.445 | 9.902 | 9.445 | 9.682 | 12,395,534 | +0.11(+1.20%) |
Dec 09, 2008 | 9.489 | 10.25 | 9.268 | 9.568 | 21,502,286 | -0.13(-1.36%) |
Dec 08, 2008 | 9.489 | 9.797 | 8.723 | 9.700 | 22,752,476 | +0.58(+6.37%) |
Dec 05, 2008 | 7.860 | 9.180 | 7.587 | 9.119 | 20,805,878 | +1.30(+16.67%) |
Dec 04, 2008 | 7.728 | 8.212 | 7.438 | 7.816 | 14,617,419 | +0.12(+1.60%) |
Dec 03, 2008 | 7.384 | 7.737 | 7.042 | 7.693 | 12,453,149 | +0.24(+3.19%) |
Dec 02, 2008 | 7.130 | 7.561 | 7.006 | 7.455 | 10,695,515 | +0.45(+6.41%) |