Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.106 | 3.319 | 3.035 | 3.106 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.428 | 3.467 | 3.145 | 3.166 | 16,419,522 | -0.12(-3.65%) |
Feb 25, 2009 | 3.516 | 3.527 | 3.243 | 3.286 | 17,488,002 | -0.25(-6.96%) |
Feb 24, 2009 | 3.166 | 3.565 | 2.953 | 3.532 | 22,912,558 | +0.39(+12.52%) |
Feb 23, 2009 | 3.385 | 3.385 | 3.128 | 3.139 | 11,312,114 | -0.20(-6.05%) |
Feb 20, 2009 | 3.357 | 3.417 | 3.161 | 3.341 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.609 | 3.663 | 3.379 | 3.401 | 10,068,561 | -0.13(-3.71%) |
Feb 18, 2009 | 3.565 | 3.680 | 3.423 | 3.532 | 19,957,094 | -0.03(-0.77%) |
Feb 17, 2009 | 3.690 | 3.690 | 3.527 | 3.559 | 20,315,316 | -0.20(-5.37%) |
Feb 13, 2009 | 3.871 | 3.969 | 3.761 | 3.761 | 18,194,294 | -0.22(-5.49%) |
Feb 12, 2009 | 3.811 | 3.996 | 3.778 | 3.980 | 19,587,224 | +0.05(+1.39%) |
Feb 11, 2009 | 4.182 | 4.204 | 3.565 | 3.925 | 19,104,314 | -0.30(-7.11%) |
Feb 10, 2009 | 4.444 | 4.444 | 4.127 | 4.225 | 32,081,736 | -0.21(-4.68%) |
Feb 09, 2009 | 4.422 | 4.515 | 4.373 | 4.433 | 15,966,490 | +0.07(+1.50%) |
Feb 06, 2009 | 4.346 | 4.482 | 4.340 | 4.367 | 18,610,394 | +0.11(+2.56%) |
Feb 05, 2009 | 4.346 | 4.417 | 4.149 | 4.258 | 18,214,950 | -0.05(-1.27%) |
Feb 04, 2009 | 4.537 | 4.548 | 4.258 | 4.313 | 15,053,621 | -0.13(-2.95%) |
Feb 03, 2009 | 4.662 | 4.662 | 4.367 | 4.444 | 19,201,142 | +0.03(+0.62%) |
Feb 02, 2009 | 4.821 | 4.821 | 4.187 | 4.417 | 39,621,132 | -0.56(-11.29%) |
Jan 30, 2009 | 5.590 | 5.645 | 4.946 | 4.979 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.349 | 6.349 | 5.738 | 5.743 | 13,592,657 | -0.60(-9.47%) |
Jan 28, 2009 | 6.185 | 6.535 | 6.158 | 6.344 | 16,564,504 | +0.25(+4.12%) |
Jan 27, 2009 | 5.907 | 6.132 | 5.820 | 6.093 | 9,689,670 | +0.23(+4.01%) |
Jan 26, 2009 | 5.967 | 6.245 | 5.732 | 5.858 | 8,436,051 | -0.05(-0.92%) |
Jan 23, 2009 | 5.841 | 6.120 | 5.618 | 5.912 | 11,789,859 | +0.03(+0.46%) |
Jan 22, 2009 | 5.896 | 6.076 | 5.656 | 5.885 | 18,151,378 | +0.07(+1.13%) |
Jan 21, 2009 | 5.519 | 5.836 | 5.416 | 5.820 | 15,913,224 | +0.51(+9.67%) |
Jan 20, 2009 | 5.956 | 6.000 | 5.268 | 5.306 | 14,600,561 | -0.64(-10.74%) |
Jan 16, 2009 | 6.005 | 6.065 | 5.689 | 5.945 | 12,173,922 | +0.11(+1.87%) |
Jan 15, 2009 | 5.830 | 5.929 | 5.410 | 5.836 | 17,201,586 | +0.01(+0.09%) |
Jan 14, 2009 | 6.049 | 6.049 | 5.738 | 5.830 | 9,015,041 | -0.30(-4.90%) |
Jan 13, 2009 | 6.076 | 6.256 | 6.005 | 6.131 | 9,133,850 | +0.01(+0.18%) |
Jan 12, 2009 | 6.382 | 6.426 | 6.065 | 6.120 | 8,181,174 | -0.27(-4.19%) |
Jan 09, 2009 | 6.502 | 6.595 | 6.202 | 6.387 | 11,060,796 | -0.09(-1.43%) |
Jan 08, 2009 | 6.284 | 6.507 | 6.005 | 6.480 | 16,004,786 | +0.10(+1.63%) |
Jan 07, 2009 | 6.791 | 6.819 | 6.322 | 6.376 | 10,823,921 | -0.46(-6.71%) |
Jan 06, 2009 | 6.655 | 6.955 | 6.617 | 6.835 | 10,379,889 | +0.28(+4.33%) |
Jan 05, 2009 | 6.819 | 6.824 | 6.502 | 6.551 | 14,463,386 | -0.23(-3.46%) |
Jan 02, 2009 | 6.475 | 6.824 | 6.475 | 6.786 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.349 | 6.540 | 6.316 | 6.442 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.349 | 6.540 | 6.316 | 6.442 | 9,401,775 | +0.09(+1.37%) |
Dec 30, 2008 | 6.273 | 6.393 | 6.229 | 6.355 | 9,641,506 | +0.11(+1.84%) |
Dec 29, 2008 | 6.327 | 6.415 | 6.120 | 6.240 | 6,939,648 | -0.03(-0.52%) |
Dec 26, 2008 | 6.278 | 6.339 | 6.158 | 6.273 | 3,878,591 | +0.04(+0.61%) |
Dec 24, 2008 | 6.251 | 6.311 | 6.202 | 6.234 | 2,321,492 | +0.01(+0.09%) |
Dec 23, 2008 | 6.431 | 6.497 | 6.180 | 6.229 | 13,015,860 | -0.14(-2.23%) |
Dec 22, 2008 | 6.693 | 6.731 | 6.213 | 6.371 | 11,660,458 | -0.31(-4.66%) |
Dec 19, 2008 | 6.819 | 6.939 | 6.486 | 6.682 | 25,952,170 | -0.06(-0.89%) |
Dec 18, 2008 | 7.244 | 7.244 | 6.679 | 6.742 | 9,227,830 | -0.44(-6.16%) |
Dec 17, 2008 | 7.086 | 7.359 | 6.890 | 7.184 | 12,285,181 | +0.07(+0.92%) |
Dec 16, 2008 | 6.797 | 7.184 | 6.748 | 7.119 | 17,233,370 | +0.43(+6.45%) |
Dec 15, 2008 | 6.824 | 6.884 | 6.562 | 6.688 | 11,011,219 | +0.04(+0.66%) |
Dec 12, 2008 | 6.240 | 6.857 | 6.240 | 6.644 | 11,256,064 | +0.14(+2.18%) |
Dec 11, 2008 | 6.993 | 7.064 | 6.404 | 6.502 | 10,208,933 | -0.57(-8.10%) |
Dec 10, 2008 | 6.769 | 7.201 | 6.769 | 7.075 | 8,827,153 | +0.37(+5.54%) |
Dec 09, 2008 | 6.600 | 6.950 | 6.535 | 6.704 | 12,218,538 | +0.03(+0.41%) |
Dec 08, 2008 | 6.158 | 6.742 | 6.142 | 6.677 | 14,407,166 | +0.64(+10.58%) |
Dec 05, 2008 | 6.065 | 6.071 | 5.650 | 6.038 | 16,378,595 | -0.04(-0.72%) |
Dec 04, 2008 | 6.387 | 6.628 | 5.962 | 6.082 | 12,398,852 | -0.41(-6.31%) |
Dec 03, 2008 | 6.153 | 6.551 | 6.005 | 6.491 | 11,167,356 | +0.13(+2.06%) |
Dec 02, 2008 | 6.174 | 6.420 | 6.071 | 6.360 | 12,133,012 | +0.31(+5.14%) |