Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.746 | 6.676 | 5.598 | 6.410 | 6,777,966 | +0.72(+12.59%) |
Feb 26, 2009 | 5.456 | 5.731 | 5.285 | 5.693 | 5,700,259 | +0.26(+4.81%) |
Feb 25, 2009 | 5.143 | 5.447 | 5.143 | 5.432 | 4,248,502 | +0.29(+5.63%) |
Feb 24, 2009 | 5.309 | 5.366 | 5.105 | 5.143 | 4,582,748 | -0.15(-2.78%) |
Feb 23, 2009 | 5.708 | 5.788 | 5.247 | 5.290 | 2,365,221 | -0.42(-7.32%) |
Feb 20, 2009 | 5.627 | 5.774 | 5.518 | 5.708 | 3,692,719 | +0.02(+0.33%) |
Feb 19, 2009 | 5.717 | 5.755 | 5.589 | 5.689 | 4,339,359 | -0.03(-0.50%) |
Feb 18, 2009 | 5.712 | 5.760 | 5.655 | 5.717 | 3,318,164 | -0.01(-0.25%) |
Feb 17, 2009 | 5.665 | 5.815 | 5.603 | 5.731 | 1,379,122 | -0.06(-0.98%) |
Feb 13, 2009 | 5.907 | 5.950 | 5.579 | 5.788 | 1,508,462 | -0.09(-1.61%) |
Feb 12, 2009 | 5.755 | 5.907 | 5.636 | 5.883 | 1,984,252 | +0.12(+2.14%) |
Feb 11, 2009 | 5.955 | 6.035 | 5.741 | 5.760 | 1,616,861 | -0.21(-3.58%) |
Feb 10, 2009 | 6.145 | 6.287 | 5.921 | 5.974 | 2,092,162 | -0.23(-3.68%) |
Feb 09, 2009 | 6.173 | 6.258 | 6.102 | 6.202 | 1,938,597 | +0.03(+0.54%) |
Feb 06, 2009 | 6.035 | 6.268 | 5.974 | 6.168 | 2,273,763 | +0.15(+2.44%) |
Feb 05, 2009 | 5.807 | 6.078 | 5.760 | 6.021 | 1,845,016 | +0.19(+3.17%) |
Feb 04, 2009 | 5.788 | 6.088 | 5.755 | 5.836 | 1,177,311 | +0.03(+0.57%) |
Feb 03, 2009 | 5.769 | 5.845 | 5.674 | 5.803 | 2,024,778 | +0.03(+0.49%) |
Feb 02, 2009 | 5.442 | 5.812 | 5.425 | 5.774 | 2,155,140 | +0.29(+5.28%) |
Jan 30, 2009 | 5.613 | 5.674 | 5.447 | 5.485 | 1,857,485 | -0.12(-2.12%) |
Jan 29, 2009 | 5.394 | 5.613 | 5.385 | 5.603 | 2,499,112 | +0.13(+2.43%) |
Jan 28, 2009 | 5.394 | 5.584 | 5.394 | 5.470 | 2,109,435 | +0.11(+2.04%) |
Jan 27, 2009 | 5.366 | 5.499 | 5.285 | 5.361 | 1,607,892 | -0.02(-0.44%) |
Jan 26, 2009 | 5.413 | 5.537 | 5.333 | 5.385 | 2,198,404 | -0.05(-0.87%) |
Jan 23, 2009 | 5.257 | 5.461 | 5.105 | 5.432 | 2,243,743 | +0.08(+1.42%) |
Jan 22, 2009 | 5.423 | 5.485 | 5.200 | 5.356 | 1,527,384 | -0.12(-2.17%) |
Jan 21, 2009 | 5.451 | 5.485 | 5.242 | 5.475 | 1,743,154 | +0.06(+1.14%) |
Jan 20, 2009 | 5.679 | 5.841 | 5.409 | 5.413 | 2,964,637 | -0.30(-5.32%) |
Jan 16, 2009 | 5.503 | 5.812 | 5.428 | 5.717 | 2,869,942 | +0.28(+5.24%) |
Jan 15, 2009 | 5.223 | 5.503 | 5.124 | 5.432 | 2,319,920 | +0.22(+4.19%) |
Jan 14, 2009 | 5.266 | 5.380 | 5.138 | 5.214 | 3,697,335 | -0.25(-4.60%) |
Jan 13, 2009 | 5.361 | 5.513 | 5.266 | 5.466 | 2,212,360 | +0.11(+2.04%) |
Jan 12, 2009 | 5.447 | 5.489 | 5.261 | 5.356 | 2,658,327 | -0.12(-2.17%) |
Jan 09, 2009 | 6.040 | 6.045 | 5.309 | 5.475 | 4,090,509 | -0.63(-10.27%) |
Jan 08, 2009 | 5.955 | 6.111 | 5.931 | 6.102 | 2,187,274 | +0.11(+1.82%) |
Jan 07, 2009 | 6.211 | 6.244 | 5.917 | 5.993 | 2,343,071 | -0.33(-5.18%) |
Jan 06, 2009 | 5.936 | 6.429 | 5.936 | 6.320 | 2,557,510 | +0.36(+6.06%) |
Jan 05, 2009 | 5.845 | 5.959 | 5.693 | 5.959 | 2,062,150 | +0.09(+1.46%) |
Jan 02, 2009 | 5.257 | 5.898 | 5.257 | 5.874 | 1,866,825 | +0.34(+6.09%) |
Dec 31, 2008 | 5.423 | 5.641 | 5.380 | 5.537 | 3,163,085 | +0.13(+2.46%) |
Dec 30, 2008 | 5.485 | 5.485 | 5.304 | 5.404 | 2,449,899 | -0.03(-0.52%) |
Dec 29, 2008 | 5.522 | 5.574 | 5.390 | 5.432 | 1,567,549 | -0.06(-1.04%) |
Dec 26, 2008 | 5.423 | 5.489 | 5.247 | 5.489 | 898,797 | +0.11(+2.03%) |
Dec 24, 2008 | 5.480 | 5.503 | 5.352 | 5.380 | 1,506,034 | -0.08(-1.48%) |
Dec 23, 2008 | 5.480 | 5.608 | 5.423 | 5.461 | 4,986,503 | -0.02(-0.35%) |
Dec 22, 2008 | 5.247 | 5.708 | 5.238 | 5.480 | 34,062,728 | +0.28(+5.29%) |
Dec 19, 2008 | 4.843 | 5.285 | 4.801 | 5.204 | 5,057,153 | +0.43(+9.05%) |
Dec 18, 2008 | 4.796 | 4.881 | 4.727 | 4.772 | 2,142,268 | -0.03(-0.69%) |
Dec 17, 2008 | 4.843 | 4.991 | 4.782 | 4.805 | 2,589,728 | -0.13(-2.60%) |
Dec 16, 2008 | 4.934 | 4.991 | 4.834 | 4.934 | 1,765,178 | +0.04(+0.87%) |
Dec 15, 2008 | 4.843 | 4.986 | 4.758 | 4.891 | 2,366,085 | +0.05(+0.98%) |
Dec 12, 2008 | 4.435 | 4.853 | 4.350 | 4.843 | 3,256,825 | +0.28(+6.25%) |
Dec 11, 2008 | 4.677 | 4.725 | 4.473 | 4.559 | 1,598,074 | -0.19(-4.00%) |
Dec 10, 2008 | 4.782 | 4.877 | 4.663 | 4.748 | 1,432,335 | +0.02(+0.50%) |
Dec 09, 2008 | 4.706 | 4.919 | 4.677 | 4.725 | 1,501,024 | -0.03(-0.70%) |
Dec 08, 2008 | 4.525 | 4.801 | 4.525 | 4.758 | 2,863,243 | +0.29(+6.60%) |
Dec 05, 2008 | 4.174 | 4.483 | 4.174 | 4.464 | 2,700,286 | +0.25(+5.86%) |
Dec 04, 2008 | 4.250 | 4.388 | 4.155 | 4.217 | 3,767,893 | -0.05(-1.11%) |
Dec 03, 2008 | 4.183 | 4.449 | 4.150 | 4.264 | 3,965,642 | -0.14(-3.23%) |
Dec 02, 2008 | 4.729 | 4.748 | 4.307 | 4.407 | 2,757,394 | -0.30(-6.36%) |