Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.850 | 4.850 | 4.365 | 4.436 | 0 | -0.57(-11.44%) |
Feb 26, 2009 | 5.159 | 5.291 | 4.744 | 5.009 | 14,936,512 | -0.03(-0.53%) |
Feb 25, 2009 | 5.300 | 5.300 | 4.806 | 5.036 | 12,022,495 | -0.21(-4.03%) |
Feb 24, 2009 | 5.274 | 5.327 | 4.868 | 5.247 | 12,100,439 | +0.21(+4.20%) |
Feb 23, 2009 | 5.133 | 5.538 | 4.947 | 5.036 | 18,580,564 | +0.13(+2.70%) |
Feb 20, 2009 | 5.027 | 5.062 | 4.286 | 4.903 | 22,195,034 | -0.15(-2.97%) |
Feb 19, 2009 | 5.194 | 5.379 | 4.991 | 5.053 | 12,920,462 | +0.02(+0.35%) |
Feb 18, 2009 | 5.600 | 5.697 | 4.789 | 5.036 | 24,312,088 | -0.56(-10.08%) |
Feb 17, 2009 | 6.006 | 6.023 | 5.582 | 5.600 | 11,287,552 | -0.67(-10.69%) |
Feb 13, 2009 | 6.235 | 6.385 | 5.926 | 6.270 | 12,419,974 | +0.12(+2.01%) |
Feb 12, 2009 | 5.856 | 6.164 | 5.750 | 6.147 | 10,845,456 | +0.44(+7.73%) |
Feb 11, 2009 | 6.191 | 6.191 | 5.432 | 5.706 | 17,999,420 | -0.33(-5.41%) |
Feb 10, 2009 | 6.288 | 6.614 | 5.997 | 6.032 | 13,925,933 | -0.41(-6.30%) |
Feb 09, 2009 | 6.552 | 6.614 | 6.310 | 6.438 | 8,805,940 | -0.04(-0.54%) |
Feb 06, 2009 | 5.961 | 6.764 | 5.882 | 6.473 | 22,170,292 | +0.71(+12.40%) |
Feb 05, 2009 | 5.741 | 6.173 | 5.344 | 5.759 | 19,220,740 | +0.02(+0.31%) |
Feb 04, 2009 | 6.173 | 6.279 | 5.732 | 5.741 | 13,281,097 | -0.34(-5.65%) |
Feb 03, 2009 | 6.394 | 6.402 | 5.864 | 6.085 | 14,342,289 | -0.15(-2.40%) |
Feb 02, 2009 | 6.252 | 6.307 | 5.856 | 6.235 | 18,190,850 | +0.15(+2.46%) |
Jan 30, 2009 | 7.196 | 7.297 | 5.944 | 6.085 | 0 | -0.99(-13.97%) |
Jan 29, 2009 | 7.584 | 7.910 | 6.932 | 7.073 | 14,454,725 | -0.63(-8.24%) |
Jan 28, 2009 | 7.355 | 7.796 | 7.240 | 7.708 | 14,857,715 | +0.71(+10.21%) |
Jan 27, 2009 | 8.157 | 8.254 | 6.614 | 6.993 | 37,158,624 | -1.76(-20.14%) |
Jan 26, 2009 | 9.348 | 9.348 | 8.598 | 8.757 | 8,343,288 | -0.29(-3.22%) |
Jan 23, 2009 | 8.907 | 9.551 | 8.757 | 9.048 | 10,653,270 | -0.28(-3.02%) |
Jan 22, 2009 | 8.819 | 9.463 | 8.607 | 9.330 | 16,020,436 | +0.42(+4.75%) |
Jan 21, 2009 | 9.948 | 10.14 | 7.972 | 8.907 | 24,569,154 | -0.83(-8.51%) |
Jan 20, 2009 | 10.05 | 10.46 | 9.683 | 9.736 | 13,525,107 | -0.34(-3.41%) |
Jan 16, 2009 | 9.718 | 10.27 | 9.542 | 10.08 | 11,279,266 | +0.41(+4.19%) |
Jan 15, 2009 | 9.198 | 10.23 | 8.951 | 9.674 | 16,132,005 | +0.60(+6.61%) |
Jan 14, 2009 | 9.568 | 9.745 | 8.907 | 9.074 | 9,659,635 | -0.72(-7.38%) |
Jan 13, 2009 | 9.798 | 9.992 | 9.524 | 9.798 | 11,317,074 | -0.17(-1.68%) |
Jan 12, 2009 | 10.49 | 10.79 | 9.604 | 9.965 | 10,182,367 | -0.41(-3.91%) |
Jan 09, 2009 | 10.75 | 10.75 | 10.23 | 10.37 | 11,195,651 | -0.41(-3.76%) |
Jan 08, 2009 | 10.36 | 10.90 | 9.965 | 10.78 | 14,268,734 | +0.30(+2.86%) |
Jan 07, 2009 | 10.70 | 10.95 | 10.17 | 10.48 | 14,117,563 | -0.44(-4.04%) |
Jan 06, 2009 | 10.40 | 11.16 | 10.40 | 10.92 | 16,352,438 | +0.38(+3.60%) |
Jan 05, 2009 | 10.45 | 10.68 | 10.21 | 10.54 | 8,688,452 | -0.16(-1.48%) |
Jan 02, 2009 | 9.974 | 11.08 | 9.965 | 10.70 | 0 | +0.59(+5.85%) |
Jan 01, 2009 | 9.674 | 10.14 | 9.507 | 10.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.674 | 10.14 | 9.507 | 10.11 | 11,250,724 | +0.48(+4.95%) |
Dec 30, 2008 | 9.568 | 9.833 | 9.410 | 9.630 | 6,908,773 | +0.12(+1.30%) |
Dec 29, 2008 | 9.030 | 9.604 | 9.013 | 9.507 | 7,155,280 | +0.16(+1.70%) |
Dec 26, 2008 | 9.260 | 9.436 | 9.083 | 9.348 | 3,074,584 | +0.11(+1.24%) |
Dec 24, 2008 | 9.154 | 9.524 | 8.942 | 9.233 | 4,968,758 | +0.18(+1.95%) |
Dec 23, 2008 | 8.933 | 9.313 | 8.907 | 9.057 | 8,680,742 | +0.02(+0.20%) |
Dec 22, 2008 | 9.260 | 9.277 | 8.783 | 9.039 | 14,089,839 | -0.28(-3.03%) |
Dec 19, 2008 | 9.833 | 10.05 | 9.233 | 9.321 | 14,739,272 | -0.39(-4.00%) |
Dec 18, 2008 | 9.842 | 10.14 | 9.489 | 9.709 | 22,025,160 | +0.01(+0.09%) |
Dec 17, 2008 | 9.357 | 9.877 | 9.260 | 9.701 | 19,764,422 | -0.16(-1.61%) |
Dec 16, 2008 | 9.568 | 10.05 | 9.260 | 9.859 | 13,010,904 | +0.49(+5.17%) |
Dec 15, 2008 | 9.048 | 9.595 | 8.907 | 9.374 | 9,744,143 | +0.11(+1.24%) |
Dec 12, 2008 | 8.360 | 9.339 | 8.290 | 9.260 | 8,685,437 | +0.47(+5.32%) |
Dec 11, 2008 | 9.463 | 9.595 | 8.298 | 8.792 | 13,937,587 | -0.91(-9.36%) |
Dec 10, 2008 | 9.463 | 9.921 | 9.463 | 9.701 | 12,371,969 | +0.11(+1.20%) |
Dec 09, 2008 | 9.507 | 10.27 | 9.286 | 9.586 | 21,461,406 | -0.13(-1.36%) |
Dec 08, 2008 | 9.507 | 9.815 | 8.739 | 9.718 | 22,709,220 | +0.58(+6.37%) |
Dec 05, 2008 | 7.875 | 9.198 | 7.602 | 9.136 | 20,766,324 | +1.31(+16.67%) |
Dec 04, 2008 | 7.743 | 8.228 | 7.452 | 7.831 | 14,589,629 | +0.12(+1.60%) |
Dec 03, 2008 | 7.398 | 7.752 | 7.055 | 7.708 | 12,429,474 | +0.24(+3.19%) |
Dec 02, 2008 | 7.143 | 7.575 | 7.020 | 7.469 | 10,675,182 | +0.45(+6.41%) |