Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.233 | 6.374 | 5.767 | 5.873 | 0 | -0.55(-8.49%) |
Feb 26, 2009 | 6.593 | 6.866 | 6.268 | 6.418 | 7,763,717 | -0.02(-0.27%) |
Feb 25, 2009 | 6.374 | 6.673 | 5.987 | 6.435 | 10,671,439 | -0.07(-1.08%) |
Feb 24, 2009 | 5.626 | 6.928 | 5.539 | 6.506 | 12,863,964 | +0.96(+17.27%) |
Feb 23, 2009 | 5.354 | 5.811 | 5.231 | 5.547 | 12,414,808 | +0.39(+7.50%) |
Feb 20, 2009 | 4.906 | 5.345 | 4.870 | 5.161 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 6.048 | 6.330 | 5.143 | 5.169 | 14,951,024 | -0.90(-14.78%) |
Feb 18, 2009 | 6.690 | 6.804 | 5.864 | 6.066 | 9,925,985 | -0.35(-5.48%) |
Feb 17, 2009 | 6.339 | 6.523 | 6.057 | 6.418 | 7,649,281 | -0.17(-2.54%) |
Feb 13, 2009 | 6.383 | 6.708 | 6.119 | 6.585 | 7,520,455 | +0.18(+2.74%) |
Feb 12, 2009 | 6.462 | 6.576 | 5.846 | 6.409 | 12,833,863 | -0.33(-4.95%) |
Feb 11, 2009 | 6.646 | 7.095 | 6.286 | 6.743 | 8,986,393 | +0.27(+4.21%) |
Feb 10, 2009 | 7.517 | 8.070 | 6.365 | 6.470 | 14,479,466 | -1.19(-15.50%) |
Feb 09, 2009 | 8.132 | 8.132 | 7.459 | 7.657 | 9,549,102 | -0.52(-6.34%) |
Feb 06, 2009 | 7.385 | 8.783 | 7.385 | 8.176 | 13,251,876 | +0.81(+10.98%) |
Feb 05, 2009 | 6.972 | 7.499 | 6.857 | 7.367 | 8,994,394 | +0.42(+6.08%) |
Feb 04, 2009 | 7.578 | 7.886 | 6.901 | 6.945 | 8,986,526 | -0.61(-8.03%) |
Feb 03, 2009 | 7.139 | 7.684 | 6.892 | 7.552 | 8,230,845 | +0.68(+9.85%) |
Feb 02, 2009 | 6.602 | 7.508 | 6.532 | 6.875 | 8,552,602 | +0.11(+1.69%) |
Jan 30, 2009 | 7.033 | 7.095 | 6.655 | 6.761 | 0 | -0.24(-3.39%) |
Jan 29, 2009 | 7.575 | 7.698 | 6.945 | 6.998 | 5,775,860 | -0.75(-9.71%) |
Jan 28, 2009 | 7.129 | 8.240 | 6.980 | 7.750 | 8,868,098 | +0.96(+14.18%) |
Jan 27, 2009 | 6.753 | 7.190 | 6.674 | 6.788 | 5,992,005 | -0.05(-0.77%) |
Jan 26, 2009 | 6.604 | 7.645 | 6.272 | 6.840 | 16,145,114 | +0.86(+14.33%) |
Jan 23, 2009 | 5.590 | 6.237 | 5.397 | 5.983 | 6,215,088 | +0.25(+4.43%) |
Jan 22, 2009 | 5.887 | 6.149 | 5.660 | 5.730 | 7,604,692 | -0.46(-7.49%) |
Jan 21, 2009 | 6.071 | 6.228 | 5.388 | 6.193 | 8,640,185 | +0.26(+4.42%) |
Jan 20, 2009 | 6.587 | 6.910 | 5.869 | 5.931 | 7,028,048 | -0.94(-13.63%) |
Jan 16, 2009 | 6.884 | 7.059 | 6.202 | 6.867 | 0 | +0.24(+3.70%) |
Jan 15, 2009 | 6.963 | 7.077 | 6.141 | 6.622 | 11,911,768 | -0.29(-4.18%) |
Jan 14, 2009 | 7.435 | 7.488 | 6.832 | 6.910 | 9,094,800 | -0.66(-8.78%) |
Jan 13, 2009 | 7.260 | 7.689 | 7.068 | 7.575 | 10,780,109 | +0.27(+3.71%) |
Jan 12, 2009 | 8.284 | 8.310 | 7.208 | 7.304 | 19,551,742 | -0.70(-8.74%) |
Jan 09, 2009 | 9.867 | 9.867 | 7.199 | 8.004 | 66,637,332 | -1.99(-19.88%) |
Jan 08, 2009 | 9.622 | 10.11 | 9.106 | 9.989 | 8,927,892 | +0.74(+8.04%) |
Jan 07, 2009 | 9.500 | 9.596 | 9.080 | 9.246 | 7,433,626 | -0.52(-5.37%) |
Jan 06, 2009 | 9.071 | 9.858 | 9.019 | 9.771 | 9,995,557 | +0.85(+9.51%) |
Jan 05, 2009 | 7.951 | 9.228 | 7.750 | 8.922 | 9,646,042 | +0.89(+11.11%) |
Jan 02, 2009 | 7.523 | 8.161 | 7.383 | 8.030 | 0 | +0.45(+5.88%) |
Jan 01, 2009 | 7.488 | 7.713 | 7.225 | 7.584 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.488 | 7.713 | 7.225 | 7.584 | 5,911,025 | +0.01(+0.12%) |
Dec 30, 2008 | 7.374 | 7.575 | 6.963 | 7.575 | 4,726,464 | +0.26(+3.59%) |
Dec 29, 2008 | 7.531 | 7.531 | 7.015 | 7.313 | 3,800,804 | -0.19(-2.56%) |
Dec 26, 2008 | 7.531 | 7.593 | 7.252 | 7.505 | 1,370,076 | +0.23(+3.13%) |
Dec 24, 2008 | 7.794 | 7.794 | 7.234 | 7.278 | 1,436,208 | -0.31(-4.04%) |
Dec 23, 2008 | 7.768 | 7.995 | 7.374 | 7.584 | 4,200,105 | -0.20(-2.58%) |
Dec 22, 2008 | 8.800 | 8.800 | 7.619 | 7.785 | 6,519,344 | -0.95(-10.91%) |
Dec 19, 2008 | 9.263 | 9.272 | 8.660 | 8.739 | 7,088,043 | -0.11(-1.28%) |
Dec 18, 2008 | 9.377 | 9.885 | 8.642 | 8.852 | 11,069,582 | -0.11(-1.27%) |
Dec 17, 2008 | 8.494 | 9.456 | 8.266 | 8.966 | 8,613,403 | +0.38(+4.49%) |
Dec 16, 2008 | 7.680 | 8.581 | 7.549 | 8.581 | 8,108,386 | +0.88(+11.48%) |
Dec 15, 2008 | 8.380 | 8.634 | 7.488 | 7.698 | 5,764,514 | -0.76(-9.00%) |
Dec 12, 2008 | 7.549 | 8.616 | 7.418 | 8.459 | 5,857,013 | +0.60(+7.68%) |
Dec 11, 2008 | 8.266 | 8.747 | 7.650 | 7.855 | 6,039,459 | -0.62(-7.33%) |
Dec 10, 2008 | 7.916 | 8.555 | 7.619 | 8.476 | 6,203,580 | +0.55(+6.95%) |
Dec 09, 2008 | 8.546 | 9.176 | 7.724 | 7.925 | 9,174,512 | -0.66(-7.65%) |
Dec 08, 2008 | 8.196 | 8.634 | 7.505 | 8.581 | 9,235,746 | +0.66(+8.28%) |
Dec 05, 2008 | 7.409 | 8.092 | 6.797 | 7.925 | 10,159,655 | +0.49(+6.59%) |
Dec 04, 2008 | 6.665 | 8.065 | 6.482 | 7.435 | 16,829,494 | +0.67(+9.96%) |
Dec 03, 2008 | 6.202 | 7.138 | 5.974 | 6.762 | 12,881,018 | +0.38(+5.89%) |
Dec 02, 2008 | 5.826 | 6.482 | 5.327 | 6.386 | 8,122,650 | +0.82(+14.78%) |