Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.745 | 6.676 | 5.598 | 6.410 | 6,778,740 | +0.72(+12.59%) |
Feb 26, 2009 | 5.455 | 5.731 | 5.284 | 5.693 | 5,700,910 | +0.26(+4.81%) |
Feb 25, 2009 | 5.142 | 5.446 | 5.142 | 5.432 | 4,248,988 | +0.29(+5.63%) |
Feb 24, 2009 | 5.308 | 5.365 | 5.104 | 5.142 | 4,583,271 | -0.15(-2.78%) |
Feb 23, 2009 | 5.707 | 5.788 | 5.246 | 5.289 | 2,365,491 | -0.42(-7.32%) |
Feb 20, 2009 | 5.626 | 5.774 | 5.517 | 5.707 | 3,693,141 | +0.02(+0.33%) |
Feb 19, 2009 | 5.717 | 5.755 | 5.588 | 5.688 | 4,339,854 | -0.03(-0.50%) |
Feb 18, 2009 | 5.712 | 5.759 | 5.655 | 5.717 | 3,318,543 | -0.01(-0.25%) |
Feb 17, 2009 | 5.664 | 5.814 | 5.603 | 5.731 | 1,379,280 | -0.06(-0.98%) |
Feb 13, 2009 | 5.906 | 5.949 | 5.579 | 5.788 | 1,508,635 | -0.09(-1.61%) |
Feb 12, 2009 | 5.755 | 5.906 | 5.636 | 5.883 | 1,984,478 | +0.12(+2.14%) |
Feb 11, 2009 | 5.954 | 6.035 | 5.740 | 5.759 | 1,617,046 | -0.21(-3.58%) |
Feb 10, 2009 | 6.144 | 6.286 | 5.921 | 5.973 | 2,092,401 | -0.23(-3.68%) |
Feb 09, 2009 | 6.172 | 6.257 | 6.101 | 6.201 | 1,938,819 | +0.03(+0.54%) |
Feb 06, 2009 | 6.035 | 6.267 | 5.973 | 6.168 | 2,274,022 | +0.15(+2.44%) |
Feb 05, 2009 | 5.807 | 6.077 | 5.759 | 6.020 | 1,845,227 | +0.19(+3.17%) |
Feb 04, 2009 | 5.788 | 6.087 | 5.755 | 5.835 | 1,177,445 | +0.03(+0.57%) |
Feb 03, 2009 | 5.769 | 5.845 | 5.674 | 5.802 | 2,025,009 | +0.03(+0.49%) |
Feb 02, 2009 | 5.441 | 5.811 | 5.424 | 5.774 | 2,155,386 | +0.29(+5.28%) |
Jan 30, 2009 | 5.612 | 5.674 | 5.446 | 5.484 | 1,857,697 | -0.12(-2.12%) |
Jan 29, 2009 | 5.394 | 5.612 | 5.384 | 5.603 | 2,499,398 | +0.13(+2.43%) |
Jan 28, 2009 | 5.394 | 5.584 | 5.394 | 5.470 | 2,109,676 | +0.11(+2.04%) |
Jan 27, 2009 | 5.365 | 5.498 | 5.284 | 5.360 | 1,608,076 | -0.02(-0.44%) |
Jan 26, 2009 | 5.413 | 5.536 | 5.332 | 5.384 | 2,198,655 | -0.05(-0.87%) |
Jan 23, 2009 | 5.256 | 5.460 | 5.104 | 5.432 | 2,243,999 | +0.08(+1.42%) |
Jan 22, 2009 | 5.422 | 5.484 | 5.199 | 5.356 | 1,527,559 | -0.12(-2.17%) |
Jan 21, 2009 | 5.451 | 5.484 | 5.242 | 5.474 | 1,743,353 | +0.06(+1.14%) |
Jan 20, 2009 | 5.679 | 5.840 | 5.408 | 5.413 | 2,964,976 | -0.30(-5.32%) |
Jan 16, 2009 | 5.503 | 5.811 | 5.427 | 5.717 | 2,870,270 | +0.28(+5.24%) |
Jan 15, 2009 | 5.223 | 5.503 | 5.123 | 5.432 | 2,320,186 | +0.22(+4.19%) |
Jan 14, 2009 | 5.265 | 5.379 | 5.137 | 5.213 | 3,697,758 | -0.25(-4.60%) |
Jan 13, 2009 | 5.360 | 5.512 | 5.265 | 5.465 | 2,212,613 | +0.11(+2.04%) |
Jan 12, 2009 | 5.446 | 5.489 | 5.261 | 5.356 | 2,658,631 | -0.12(-2.17%) |
Jan 09, 2009 | 6.039 | 6.044 | 5.308 | 5.474 | 4,090,976 | -0.63(-10.27%) |
Jan 08, 2009 | 5.954 | 6.111 | 5.930 | 6.101 | 2,187,524 | +0.11(+1.82%) |
Jan 07, 2009 | 6.210 | 6.244 | 5.916 | 5.992 | 2,343,339 | -0.33(-5.18%) |
Jan 06, 2009 | 5.935 | 6.429 | 5.935 | 6.320 | 2,557,802 | +0.36(+6.06%) |
Jan 05, 2009 | 5.845 | 5.959 | 5.693 | 5.959 | 2,062,386 | +0.09(+1.46%) |
Jan 02, 2009 | 5.256 | 5.897 | 5.256 | 5.873 | 1,867,038 | +0.34(+6.09%) |
Dec 31, 2008 | 5.422 | 5.641 | 5.379 | 5.536 | 3,163,447 | +0.13(+2.46%) |
Dec 30, 2008 | 5.484 | 5.484 | 5.303 | 5.403 | 2,450,179 | -0.03(-0.52%) |
Dec 29, 2008 | 5.522 | 5.573 | 5.389 | 5.432 | 1,567,728 | -0.06(-1.04%) |
Dec 26, 2008 | 5.422 | 5.489 | 5.246 | 5.489 | 898,900 | +0.11(+2.03%) |
Dec 24, 2008 | 5.479 | 5.503 | 5.351 | 5.379 | 1,506,206 | -0.08(-1.48%) |
Dec 23, 2008 | 5.479 | 5.607 | 5.422 | 5.460 | 4,987,073 | -0.02(-0.35%) |
Dec 22, 2008 | 5.246 | 5.707 | 5.237 | 5.479 | 34,066,620 | +0.28(+5.29%) |
Dec 19, 2008 | 4.843 | 5.284 | 4.800 | 5.204 | 5,057,731 | +0.43(+9.05%) |
Dec 18, 2008 | 4.795 | 4.881 | 4.727 | 4.772 | 2,142,513 | -0.03(-0.69%) |
Dec 17, 2008 | 4.843 | 4.990 | 4.781 | 4.805 | 2,590,024 | -0.13(-2.60%) |
Dec 16, 2008 | 4.933 | 4.990 | 4.833 | 4.933 | 1,765,379 | +0.04(+0.87%) |
Dec 15, 2008 | 4.843 | 4.985 | 4.757 | 4.890 | 2,366,355 | +0.05(+0.98%) |
Dec 12, 2008 | 4.435 | 4.852 | 4.349 | 4.843 | 3,257,197 | +0.28(+6.25%) |
Dec 11, 2008 | 4.677 | 4.724 | 4.473 | 4.558 | 1,598,257 | -0.19(-4.00%) |
Dec 10, 2008 | 4.781 | 4.876 | 4.662 | 4.748 | 1,432,499 | +0.02(+0.50%) |
Dec 09, 2008 | 4.705 | 4.919 | 4.677 | 4.724 | 1,501,196 | -0.03(-0.70%) |
Dec 08, 2008 | 4.525 | 4.800 | 4.525 | 4.757 | 2,863,570 | +0.29(+6.60%) |
Dec 05, 2008 | 4.173 | 4.482 | 4.173 | 4.463 | 2,700,594 | +0.25(+5.86%) |
Dec 04, 2008 | 4.249 | 4.387 | 4.154 | 4.216 | 3,768,323 | -0.05(-1.11%) |
Dec 03, 2008 | 4.183 | 4.449 | 4.150 | 4.264 | 3,966,095 | -0.14(-3.23%) |
Dec 02, 2008 | 4.729 | 4.748 | 4.306 | 4.406 | 2,757,709 | -0.30(-6.36%) |