Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.142 | 5.236 | 4.251 | 4.408 | 5,069,647 | -0.84(-15.93%) |
Feb 26, 2009 | 5.080 | 5.563 | 5.036 | 5.243 | 1,533,117 | +0.23(+4.64%) |
Feb 25, 2009 | 5.042 | 5.186 | 4.715 | 5.010 | 1,337,311 | -0.06(-1.24%) |
Feb 24, 2009 | 4.835 | 5.092 | 4.715 | 5.073 | 782,731 | +0.33(+7.02%) |
Feb 23, 2009 | 4.753 | 4.948 | 4.728 | 4.740 | 1,069,744 | +0.02(+0.40%) |
Feb 20, 2009 | 4.728 | 4.847 | 4.527 | 4.722 | 1,815,702 | -0.08(-1.70%) |
Feb 19, 2009 | 5.042 | 5.105 | 4.797 | 4.803 | 719,597 | -0.15(-3.04%) |
Feb 18, 2009 | 5.048 | 5.211 | 4.929 | 4.954 | 823,428 | -0.09(-1.87%) |
Feb 17, 2009 | 5.425 | 5.425 | 5.048 | 5.048 | 749,155 | -0.46(-8.32%) |
Feb 13, 2009 | 5.714 | 5.776 | 5.463 | 5.506 | 809,785 | -0.22(-3.84%) |
Feb 12, 2009 | 5.419 | 5.764 | 5.406 | 5.726 | 936,298 | -0.05(-0.87%) |
Feb 11, 2009 | 5.419 | 5.946 | 5.419 | 5.776 | 838,431 | +0.17(+3.02%) |
Feb 10, 2009 | 6.216 | 6.247 | 5.601 | 5.607 | 1,105,845 | -0.62(-9.89%) |
Feb 09, 2009 | 6.128 | 6.279 | 6.046 | 6.222 | 810,993 | +0.04(+0.61%) |
Feb 06, 2009 | 5.751 | 6.216 | 5.714 | 6.185 | 1,664,520 | +0.41(+7.07%) |
Feb 05, 2009 | 5.563 | 5.984 | 5.463 | 5.776 | 777,537 | +0.16(+2.79%) |
Feb 04, 2009 | 5.594 | 5.902 | 5.594 | 5.619 | 754,733 | +0.04(+0.79%) |
Feb 03, 2009 | 5.506 | 5.701 | 5.425 | 5.576 | 810,789 | -0.08(-1.33%) |
Feb 02, 2009 | 5.544 | 5.726 | 5.519 | 5.651 | 997,288 | +0.01(+0.11%) |
Jan 30, 2009 | 5.732 | 5.990 | 5.613 | 5.645 | 767,325 | -0.17(-2.92%) |
Jan 29, 2009 | 6.090 | 6.159 | 5.802 | 5.814 | 407,555 | -0.35(-5.61%) |
Jan 28, 2009 | 5.814 | 6.266 | 5.802 | 6.159 | 1,330,400 | +0.48(+8.40%) |
Jan 27, 2009 | 5.569 | 5.814 | 5.519 | 5.682 | 815,992 | +0.12(+2.14%) |
Jan 26, 2009 | 5.544 | 5.896 | 5.406 | 5.563 | 1,238,013 | +0.06(+1.03%) |
Jan 23, 2009 | 5.167 | 5.613 | 5.167 | 5.506 | 1,135,268 | +0.28(+5.41%) |
Jan 22, 2009 | 5.161 | 5.569 | 5.029 | 5.224 | 1,619,976 | -0.06(-1.07%) |
Jan 21, 2009 | 5.098 | 5.280 | 4.885 | 5.280 | 2,074,231 | +0.24(+4.86%) |
Jan 20, 2009 | 5.607 | 5.607 | 5.029 | 5.036 | 2,013,399 | -0.48(-8.76%) |
Jan 16, 2009 | 5.657 | 5.802 | 5.331 | 5.519 | 1,464,284 | -0.23(-3.93%) |
Jan 15, 2009 | 5.846 | 5.883 | 5.494 | 5.745 | 1,701,586 | -0.09(-1.51%) |
Jan 14, 2009 | 6.159 | 6.210 | 5.814 | 5.833 | 680,321 | -0.41(-6.54%) |
Jan 13, 2009 | 6.247 | 6.360 | 6.128 | 6.241 | 879,293 | -0.06(-1.00%) |
Jan 12, 2009 | 6.561 | 6.737 | 6.254 | 6.304 | 936,828 | -0.26(-3.92%) |
Jan 09, 2009 | 6.825 | 7.051 | 6.530 | 6.561 | 917,076 | -0.28(-4.13%) |
Jan 08, 2009 | 6.593 | 7.089 | 6.593 | 6.844 | 1,075,783 | -0.02(-0.27%) |
Jan 07, 2009 | 6.919 | 6.995 | 6.768 | 6.863 | 756,216 | -0.14(-1.97%) |
Jan 06, 2009 | 6.925 | 7.089 | 6.831 | 7.001 | 681,014 | +0.14(+2.11%) |
Jan 05, 2009 | 7.308 | 7.378 | 6.787 | 6.856 | 667,249 | -0.44(-6.02%) |
Jan 02, 2009 | 7.503 | 7.604 | 7.082 | 7.296 | 1,133,656 | -0.18(-2.35%) |
Dec 31, 2008 | 7.221 | 7.534 | 7.114 | 7.472 | 0 | +0.26(+3.57%) |
Dec 30, 2008 | 6.367 | 7.221 | 6.367 | 7.214 | 869,786 | +0.45(+6.59%) |
Dec 29, 2008 | 6.624 | 6.819 | 6.624 | 6.768 | 759,512 | +0.14(+2.18%) |
Dec 26, 2008 | 6.599 | 6.750 | 6.536 | 6.624 | 222,262 | +0.06(+0.96%) |
Dec 24, 2008 | 6.542 | 6.574 | 6.429 | 6.561 | 159,027 | +0.00(+0.00%) |
Dec 23, 2008 | 6.655 | 6.731 | 6.511 | 6.561 | 455,813 | -0.03(-0.48%) |
Dec 22, 2008 | 6.511 | 6.655 | 6.411 | 6.593 | 876,624 | +0.07(+1.06%) |
Dec 19, 2008 | 6.800 | 7.051 | 6.266 | 6.524 | 2,975,267 | -0.04(-0.67%) |
Dec 18, 2008 | 6.467 | 6.869 | 6.467 | 6.568 | 796,316 | -0.13(-1.88%) |
Dec 17, 2008 | 6.637 | 6.907 | 6.291 | 6.693 | 874,196 | -0.05(-0.74%) |
Dec 16, 2008 | 6.084 | 6.762 | 6.084 | 6.743 | 960,047 | +0.48(+7.72%) |
Dec 15, 2008 | 6.467 | 6.480 | 6.084 | 6.260 | 651,279 | -0.20(-3.11%) |
Dec 12, 2008 | 6.147 | 6.568 | 6.034 | 6.461 | 823,562 | +0.20(+3.21%) |
Dec 11, 2008 | 6.568 | 6.790 | 6.185 | 6.260 | 1,171,280 | -0.52(-7.69%) |
Dec 10, 2008 | 6.348 | 7.032 | 6.304 | 6.781 | 636,618 | +0.19(+2.86%) |
Dec 09, 2008 | 7.032 | 7.095 | 6.580 | 6.593 | 1,007,545 | -0.26(-3.76%) |
Dec 08, 2008 | 7.026 | 7.095 | 6.706 | 6.850 | 998,492 | -0.08(-1.18%) |
Dec 05, 2008 | 6.411 | 6.938 | 6.159 | 6.932 | 876,203 | +0.39(+5.95%) |
Dec 04, 2008 | 6.574 | 6.907 | 6.354 | 6.542 | 843,714 | -0.21(-3.07%) |
Dec 03, 2008 | 6.404 | 6.894 | 6.279 | 6.750 | 1,166,378 | +0.20(+3.07%) |
Dec 02, 2008 | 6.009 | 6.561 | 5.871 | 6.549 | 1,058,036 | +0.72(+12.27%) |