Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.970 | 3.150 | 2.710 | 3.110 | 0 | +0.05(+1.63%) |
Feb 26, 2009 | 2.860 | 3.360 | 2.820 | 3.060 | 4,116,103 | +0.36(+13.33%) |
Feb 25, 2009 | 2.600 | 3.040 | 2.210 | 2.700 | 8,956,686 | -0.15(-5.26%) |
Feb 24, 2009 | 2.990 | 2.990 | 2.640 | 2.850 | 5,698,068 | -0.08(-2.73%) |
Feb 23, 2009 | 3.680 | 3.740 | 2.910 | 2.930 | 4,533,939 | -0.54(-15.56%) |
Feb 20, 2009 | 3.970 | 4.000 | 3.450 | 3.470 | 4,734,138 | -0.61(-14.95%) |
Feb 19, 2009 | 4.120 | 4.240 | 4.020 | 4.080 | 1,934,410 | +0.04(+0.99%) |
Feb 18, 2009 | 4.130 | 4.250 | 3.940 | 4.040 | 2,388,612 | -0.08(-1.94%) |
Feb 17, 2009 | 4.730 | 4.730 | 4.120 | 4.120 | 2,615,978 | -0.66(-13.81%) |
Feb 13, 2009 | 4.950 | 5.070 | 4.760 | 4.780 | 1,032,489 | -0.08(-1.65%) |
Feb 12, 2009 | 4.890 | 4.960 | 4.650 | 4.860 | 1,767,952 | -0.04(-0.82%) |
Feb 11, 2009 | 5.160 | 5.430 | 4.710 | 4.900 | 1,996,754 | -0.21(-4.11%) |
Feb 10, 2009 | 5.630 | 5.780 | 5.000 | 5.110 | 2,373,301 | -0.39(-7.09%) |
Feb 09, 2009 | 5.600 | 5.810 | 5.490 | 5.500 | 1,963,866 | +0.03(+0.55%) |
Feb 06, 2009 | 5.200 | 5.580 | 5.070 | 5.470 | 2,005,007 | +0.25(+4.79%) |
Feb 05, 2009 | 5.030 | 5.250 | 4.840 | 5.220 | 1,372,633 | +0.19(+3.78%) |
Feb 04, 2009 | 4.940 | 5.180 | 4.910 | 5.030 | 1,357,292 | +0.14(+2.86%) |
Feb 03, 2009 | 4.920 | 4.920 | 4.680 | 4.890 | 1,338,233 | +0.01(+0.20%) |
Feb 02, 2009 | 5.070 | 5.130 | 4.820 | 4.880 | 1,381,827 | -0.27(-5.24%) |
Jan 30, 2009 | 5.420 | 5.510 | 5.030 | 5.150 | 0 | -0.11(-2.09%) |
Jan 29, 2009 | 5.560 | 5.660 | 5.160 | 5.260 | 1,360,974 | -0.41(-7.23%) |
Jan 28, 2009 | 5.550 | 5.769 | 5.420 | 5.670 | 1,485,791 | +0.19(+3.47%) |
Jan 27, 2009 | 5.610 | 5.710 | 5.120 | 5.480 | 2,339,162 | -0.02(-0.36%) |
Jan 26, 2009 | 5.860 | 6.240 | 5.470 | 5.500 | 2,706,856 | -0.28(-4.84%) |
Jan 23, 2009 | 5.500 | 6.129 | 5.270 | 5.780 | 2,453,226 | +0.17(+3.03%) |
Jan 22, 2009 | 6.120 | 6.120 | 5.460 | 5.610 | 2,077,409 | -0.64(-10.24%) |
Jan 21, 2009 | 5.630 | 6.250 | 5.350 | 6.250 | 2,450,273 | +0.79(+14.47%) |
Jan 20, 2009 | 6.360 | 6.470 | 5.420 | 5.460 | 2,151,441 | -1.10(-16.77%) |
Jan 16, 2009 | 6.850 | 6.870 | 6.240 | 6.560 | 1,139,445 | +0.00(+0.00%) |
Jan 15, 2009 | 6.590 | 6.670 | 6.000 | 6.560 | 1,402,174 | -0.04(-0.61%) |
Jan 14, 2009 | 7.200 | 7.200 | 6.490 | 6.600 | 1,312,113 | -0.54(-7.56%) |
Jan 13, 2009 | 6.850 | 7.290 | 6.750 | 7.140 | 1,250,023 | +0.26(+3.78%) |
Jan 12, 2009 | 7.060 | 7.350 | 6.770 | 6.880 | 1,422,088 | -0.57(-7.65%) |
Jan 09, 2009 | 8.120 | 8.150 | 7.250 | 7.450 | 1,820,985 | -0.65(-8.02%) |
Jan 08, 2009 | 7.980 | 8.110 | 7.330 | 8.100 | 3,265,784 | -0.16(-1.94%) |
Jan 07, 2009 | 8.960 | 8.960 | 8.050 | 8.260 | 2,210,725 | -0.83(-9.13%) |
Jan 06, 2009 | 9.280 | 9.470 | 9.000 | 9.090 | 2,592,002 | +0.43(+4.97%) |
Jan 05, 2009 | 7.820 | 8.660 | 7.600 | 8.660 | 2,065,125 | +0.80(+10.18%) |
Jan 02, 2009 | 7.260 | 7.960 | 7.160 | 7.860 | 0 | +0.62(+8.56%) |
Jan 01, 2009 | 6.820 | 7.340 | 6.760 | 7.240 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.820 | 7.340 | 6.760 | 7.240 | 1,105,644 | +0.37(+5.39%) |
Dec 30, 2008 | 6.500 | 6.870 | 6.273 | 6.870 | 929,120 | +0.46(+7.18%) |
Dec 29, 2008 | 6.460 | 6.720 | 6.110 | 6.410 | 1,333,506 | +0.05(+0.79%) |
Dec 26, 2008 | 5.900 | 6.360 | 5.820 | 6.360 | 447,406 | +0.44(+7.43%) |
Dec 24, 2008 | 5.980 | 5.980 | 5.750 | 5.920 | 647,655 | -0.12(-1.99%) |
Dec 23, 2008 | 6.230 | 6.360 | 5.880 | 6.040 | 1,490,945 | -0.18(-2.89%) |
Dec 22, 2008 | 6.570 | 6.700 | 6.010 | 6.220 | 3,293,603 | -0.35(-5.33%) |
Dec 19, 2008 | 6.660 | 6.910 | 6.440 | 6.570 | 1,478,142 | -0.06(-0.90%) |
Dec 18, 2008 | 7.380 | 7.400 | 6.470 | 6.630 | 3,290,051 | -0.75(-10.16%) |
Dec 17, 2008 | 7.220 | 7.520 | 6.900 | 7.380 | 1,456,714 | +0.22(+3.07%) |
Dec 16, 2008 | 6.870 | 7.230 | 6.730 | 7.160 | 1,317,833 | +0.40(+5.92%) |
Dec 15, 2008 | 7.220 | 7.520 | 6.570 | 6.760 | 1,143,500 | -0.27(-3.84%) |
Dec 12, 2008 | 6.500 | 7.060 | 6.250 | 7.030 | 2,157,386 | +0.34(+5.08%) |
Dec 11, 2008 | 6.960 | 7.290 | 6.500 | 6.690 | 2,234,775 | -0.07(-1.04%) |
Dec 10, 2008 | 6.070 | 7.070 | 6.070 | 6.760 | 2,003,987 | +0.93(+15.95%) |
Dec 09, 2008 | 5.580 | 6.230 | 5.550 | 5.830 | 1,636,350 | +0.18(+3.19%) |
Dec 08, 2008 | 5.500 | 5.800 | 5.370 | 5.650 | 1,664,781 | +0.43(+8.24%) |
Dec 05, 2008 | 5.050 | 5.270 | 4.760 | 5.220 | 1,682,332 | +0.02(+0.38%) |
Dec 04, 2008 | 5.750 | 5.750 | 4.970 | 5.200 | 3,016,834 | -0.61(-10.50%) |
Dec 03, 2008 | 5.510 | 5.850 | 5.080 | 5.810 | 2,832,752 | +0.27(+4.87%) |
Dec 02, 2008 | 5.360 | 5.920 | 5.200 | 5.540 | 2,544,472 | +0.33(+6.33%) |