Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.048 | 5.173 | 4.873 | 4.913 | 18,053,324 | -0.24(-4.66%) |
Feb 26, 2009 | 4.963 | 5.254 | 4.750 | 5.153 | 26,187,220 | +0.16(+3.19%) |
Feb 25, 2009 | 5.321 | 5.321 | 4.743 | 4.994 | 25,416,640 | -0.38(-7.05%) |
Feb 24, 2009 | 5.445 | 5.465 | 5.189 | 5.373 | 16,037,688 | +0.02(+0.34%) |
Feb 23, 2009 | 5.496 | 5.694 | 5.207 | 5.355 | 20,545,222 | -0.09(-1.61%) |
Feb 20, 2009 | 5.835 | 5.938 | 5.173 | 5.442 | 23,943,264 | -0.48(-8.10%) |
Feb 19, 2009 | 6.124 | 6.223 | 5.880 | 5.922 | 11,446,318 | -0.17(-2.73%) |
Feb 18, 2009 | 6.564 | 6.609 | 6.010 | 6.088 | 22,245,134 | -0.52(-7.90%) |
Feb 17, 2009 | 6.452 | 6.718 | 6.263 | 6.611 | 22,687,504 | +0.20(+3.04%) |
Feb 13, 2009 | 6.470 | 6.597 | 6.308 | 6.416 | 11,392,805 | -0.08(-1.17%) |
Feb 12, 2009 | 6.104 | 6.537 | 6.070 | 6.492 | 23,356,410 | +0.42(+6.94%) |
Feb 11, 2009 | 6.324 | 6.371 | 5.978 | 6.070 | 19,296,598 | -0.21(-3.29%) |
Feb 10, 2009 | 6.326 | 6.566 | 6.189 | 6.277 | 14,569,663 | -0.16(-2.54%) |
Feb 09, 2009 | 6.445 | 6.566 | 6.315 | 6.440 | 10,666,820 | -0.04(-0.69%) |
Feb 06, 2009 | 6.248 | 6.597 | 6.144 | 6.485 | 21,110,670 | +0.29(+4.71%) |
Feb 05, 2009 | 5.830 | 6.382 | 5.732 | 6.194 | 15,627,426 | +0.31(+5.30%) |
Feb 04, 2009 | 5.960 | 6.272 | 5.860 | 5.882 | 14,437,665 | -0.08(-1.32%) |
Feb 03, 2009 | 6.055 | 6.095 | 5.819 | 5.960 | 12,511,216 | -0.10(-1.63%) |
Feb 02, 2009 | 5.869 | 6.113 | 5.696 | 6.059 | 20,989,376 | +0.15(+2.50%) |
Jan 30, 2009 | 6.160 | 6.277 | 5.667 | 5.911 | 23,108,470 | -0.27(-4.35%) |
Jan 29, 2009 | 5.853 | 6.752 | 5.828 | 6.180 | 32,241,264 | +0.21(+3.57%) |
Jan 28, 2009 | 5.752 | 6.021 | 5.631 | 5.967 | 10,541,957 | +0.33(+5.76%) |
Jan 27, 2009 | 5.880 | 5.880 | 5.499 | 5.642 | 12,373,867 | -0.22(-3.71%) |
Jan 26, 2009 | 5.969 | 6.050 | 5.761 | 5.860 | 8,774,262 | -0.10(-1.62%) |
Jan 23, 2009 | 5.736 | 6.171 | 5.707 | 5.956 | 14,211,129 | +0.08(+1.30%) |
Jan 22, 2009 | 5.745 | 5.945 | 5.687 | 5.880 | 15,199,326 | +0.02(+0.38%) |
Jan 21, 2009 | 6.409 | 6.411 | 5.635 | 5.857 | 27,523,248 | -0.47(-7.38%) |
Jan 20, 2009 | 6.613 | 6.660 | 6.304 | 6.324 | 15,056,626 | -0.36(-5.34%) |
Jan 16, 2009 | 6.371 | 6.727 | 6.328 | 6.680 | 16,287,413 | +0.40(+6.35%) |
Jan 15, 2009 | 6.272 | 6.544 | 5.985 | 6.281 | 21,677,902 | +0.06(+0.94%) |
Jan 14, 2009 | 6.378 | 6.514 | 6.115 | 6.223 | 13,925,729 | -0.28(-4.28%) |
Jan 13, 2009 | 6.624 | 6.750 | 6.447 | 6.501 | 10,916,544 | -0.13(-1.93%) |
Jan 12, 2009 | 6.772 | 6.840 | 6.514 | 6.629 | 12,500,514 | -0.09(-1.37%) |
Jan 09, 2009 | 6.842 | 6.842 | 6.517 | 6.721 | 13,722,382 | -0.14(-1.99%) |
Jan 08, 2009 | 6.750 | 6.873 | 6.676 | 6.857 | 17,808,950 | +0.02(+0.26%) |
Jan 07, 2009 | 6.768 | 6.940 | 6.707 | 6.840 | 21,223,046 | -0.06(-0.85%) |
Jan 06, 2009 | 6.689 | 6.940 | 6.689 | 6.898 | 24,166,232 | +0.16(+2.43%) |
Jan 05, 2009 | 6.579 | 6.855 | 6.492 | 6.734 | 26,112,304 | +0.10(+1.49%) |
Jan 02, 2009 | 6.561 | 6.678 | 6.402 | 6.635 | 21,126,724 | +0.08(+1.16%) |
Dec 31, 2008 | 6.487 | 6.669 | 6.279 | 6.559 | 3,879,159 | +0.10(+1.53%) |
Dec 30, 2008 | 6.458 | 6.586 | 6.393 | 6.461 | 3,574,209 | +0.07(+1.09%) |
Dec 29, 2008 | 6.398 | 6.431 | 6.196 | 6.391 | 3,395,446 | -0.01(-0.21%) |
Dec 26, 2008 | 6.454 | 6.503 | 6.346 | 6.404 | 2,090,603 | +0.01(+0.18%) |
Dec 24, 2008 | 6.373 | 6.541 | 6.283 | 6.393 | 1,861,971 | +0.09(+1.35%) |
Dec 23, 2008 | 6.503 | 6.503 | 6.200 | 6.308 | 3,628,944 | -0.20(-3.00%) |
Dec 22, 2008 | 6.236 | 6.503 | 6.005 | 6.503 | 4,840,613 | +0.23(+3.61%) |
Dec 19, 2008 | 6.373 | 6.476 | 6.194 | 6.277 | 5,434,976 | +0.09(+1.38%) |
Dec 18, 2008 | 6.187 | 6.348 | 6.057 | 6.191 | 4,687,487 | +0.08(+1.25%) |
Dec 17, 2008 | 6.003 | 6.241 | 5.992 | 6.115 | 3,615,472 | +0.04(+0.59%) |
Dec 16, 2008 | 5.741 | 6.162 | 5.671 | 6.079 | 3,409,685 | +0.36(+6.31%) |
Dec 15, 2008 | 5.864 | 5.909 | 5.590 | 5.718 | 2,952,229 | -0.22(-3.70%) |
Dec 12, 2008 | 5.411 | 5.976 | 5.351 | 5.938 | 0 | +0.38(+6.77%) |
Dec 11, 2008 | 5.543 | 5.629 | 5.395 | 5.561 | 5,411,515 | -0.15(-2.67%) |
Dec 10, 2008 | 5.848 | 5.864 | 5.499 | 5.714 | 3,707,723 | -0.11(-1.85%) |
Dec 09, 2008 | 5.987 | 6.274 | 5.788 | 5.821 | 4,487,270 | -0.21(-3.49%) |
Dec 08, 2008 | 6.055 | 6.167 | 5.902 | 6.032 | 4,008,472 | -0.06(-0.92%) |
Dec 05, 2008 | 5.362 | 6.093 | 5.270 | 6.088 | 5,432,818 | +0.62(+11.32%) |
Dec 04, 2008 | 5.472 | 5.763 | 5.274 | 5.469 | 4,529,715 | -0.08(-1.49%) |
Dec 03, 2008 | 5.436 | 5.599 | 5.090 | 5.552 | 6,167,535 | +0.32(+6.18%) |
Dec 02, 2008 | 4.866 | 5.254 | 4.667 | 5.229 | 3,928,596 | +0.48(+10.16%) |