Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.117 | 5.320 | 5.117 | 5.144 | 33,979,648 | -0.19(-3.64%) |
Feb 26, 2009 | 5.838 | 5.838 | 5.274 | 5.339 | 31,480,910 | -0.27(-4.79%) |
Feb 25, 2009 | 5.635 | 5.773 | 5.385 | 5.607 | 25,478,818 | -0.06(-0.98%) |
Feb 24, 2009 | 5.403 | 5.727 | 5.265 | 5.662 | 44,774,616 | +0.31(+5.88%) |
Feb 23, 2009 | 5.588 | 5.783 | 5.311 | 5.348 | 33,444,102 | -0.24(-4.30%) |
Feb 20, 2009 | 5.440 | 5.690 | 5.431 | 5.588 | 40,825,208 | +0.02(+0.33%) |
Feb 19, 2009 | 5.690 | 5.820 | 5.524 | 5.570 | 31,751,870 | -0.09(-1.63%) |
Feb 18, 2009 | 5.653 | 5.783 | 5.542 | 5.662 | 24,660,208 | +0.00(+0.00%) |
Feb 17, 2009 | 5.561 | 5.847 | 5.542 | 5.662 | 26,323,690 | -0.35(-5.85%) |
Feb 13, 2009 | 6.014 | 6.125 | 5.884 | 6.014 | 19,474,564 | -0.04(-0.61%) |
Feb 12, 2009 | 5.690 | 6.051 | 5.690 | 6.051 | 24,036,470 | +0.06(+1.08%) |
Feb 11, 2009 | 5.912 | 6.162 | 5.792 | 5.986 | 25,969,724 | +0.10(+1.73%) |
Feb 10, 2009 | 6.171 | 6.292 | 5.810 | 5.884 | 35,574,928 | -0.39(-6.19%) |
Feb 09, 2009 | 6.449 | 6.551 | 6.079 | 6.273 | 25,997,176 | -0.19(-2.87%) |
Feb 06, 2009 | 6.264 | 6.662 | 6.236 | 6.458 | 36,753,344 | +0.04(+0.58%) |
Feb 05, 2009 | 6.042 | 6.440 | 5.949 | 6.421 | 36,805,764 | +0.31(+4.99%) |
Feb 04, 2009 | 6.190 | 6.430 | 6.032 | 6.116 | 31,086,304 | -0.17(-2.65%) |
Feb 03, 2009 | 6.014 | 6.319 | 6.014 | 6.282 | 25,791,714 | +0.12(+1.95%) |
Feb 02, 2009 | 5.672 | 6.245 | 5.635 | 6.162 | 32,403,170 | +0.25(+4.23%) |
Jan 30, 2009 | 6.310 | 6.338 | 5.838 | 5.912 | 29,658,654 | -0.38(-6.03%) |
Jan 29, 2009 | 6.689 | 6.810 | 6.255 | 6.292 | 24,885,018 | -0.68(-9.81%) |
Jan 28, 2009 | 6.662 | 7.041 | 6.504 | 6.976 | 21,630,358 | +0.75(+12.04%) |
Jan 27, 2009 | 6.467 | 6.514 | 6.134 | 6.227 | 21,309,032 | -0.18(-2.75%) |
Jan 26, 2009 | 6.245 | 6.708 | 6.190 | 6.403 | 27,892,818 | -0.03(-0.43%) |
Jan 23, 2009 | 6.366 | 6.652 | 6.310 | 6.430 | 24,630,594 | -0.22(-3.34%) |
Jan 22, 2009 | 6.255 | 6.921 | 6.255 | 6.652 | 34,586,740 | -0.46(-6.50%) |
Jan 21, 2009 | 6.837 | 7.115 | 6.615 | 7.115 | 23,911,744 | +0.50(+7.55%) |
Jan 20, 2009 | 7.226 | 7.309 | 6.606 | 6.615 | 32,285,684 | -0.80(-10.85%) |
Jan 16, 2009 | 7.578 | 7.578 | 7.078 | 7.420 | 78,161,872 | -0.01(-0.12%) |
Jan 15, 2009 | 7.467 | 7.568 | 7.115 | 7.430 | 30,862,358 | -0.07(-0.99%) |
Jan 14, 2009 | 7.827 | 7.929 | 7.346 | 7.504 | 25,946,486 | -0.54(-6.67%) |
Jan 13, 2009 | 7.975 | 8.216 | 7.846 | 8.040 | 21,132,750 | +0.22(+2.84%) |
Jan 12, 2009 | 8.114 | 8.114 | 7.735 | 7.818 | 11,610,767 | -0.26(-3.21%) |
Jan 09, 2009 | 8.392 | 8.447 | 7.957 | 8.077 | 12,090,973 | -0.18(-2.13%) |
Jan 08, 2009 | 8.318 | 8.373 | 7.975 | 8.253 | 16,717,944 | -0.12(-1.44%) |
Jan 07, 2009 | 8.854 | 8.938 | 8.327 | 8.373 | 16,080,587 | -0.74(-8.12%) |
Jan 06, 2009 | 8.697 | 9.252 | 8.697 | 9.113 | 10,255,100 | +0.32(+3.68%) |
Jan 05, 2009 | 8.827 | 9.021 | 8.688 | 8.790 | 13,518,406 | -0.18(-1.96%) |
Jan 02, 2009 | 8.392 | 9.067 | 8.179 | 8.965 | 7,952,639 | +0.56(+6.60%) |
Dec 31, 2008 | 8.170 | 8.457 | 7.874 | 8.410 | 9,223,462 | +0.23(+2.83%) |
Dec 30, 2008 | 8.179 | 8.235 | 7.938 | 8.179 | 8,044,941 | +0.08(+1.03%) |
Dec 29, 2008 | 7.790 | 8.096 | 7.402 | 8.096 | 7,138,569 | +0.22(+2.82%) |
Dec 26, 2008 | 7.790 | 7.929 | 7.633 | 7.874 | 6,540,338 | +0.17(+2.16%) |
Dec 24, 2008 | 7.596 | 7.753 | 7.485 | 7.707 | 3,528,105 | +0.16(+2.08%) |
Dec 23, 2008 | 7.753 | 7.763 | 7.457 | 7.550 | 12,932,604 | -0.18(-2.28%) |
Dec 22, 2008 | 7.994 | 8.068 | 7.504 | 7.726 | 13,396,923 | -0.30(-3.69%) |
Dec 19, 2008 | 7.781 | 8.262 | 7.753 | 8.022 | 24,669,286 | +0.34(+4.46%) |
Dec 18, 2008 | 7.855 | 8.096 | 7.541 | 7.679 | 24,944,462 | -0.14(-1.78%) |
Dec 17, 2008 | 7.689 | 7.994 | 7.624 | 7.818 | 13,792,069 | +0.02(+0.24%) |
Dec 16, 2008 | 7.300 | 7.809 | 7.254 | 7.800 | 20,643,466 | +0.60(+8.35%) |
Dec 15, 2008 | 7.374 | 7.550 | 7.041 | 7.198 | 12,004,832 | -0.18(-2.38%) |
Dec 12, 2008 | 7.383 | 7.420 | 7.059 | 7.374 | 18,499,236 | -0.09(-1.24%) |
Dec 11, 2008 | 7.763 | 8.003 | 7.448 | 7.467 | 17,116,440 | -0.41(-5.17%) |
Dec 10, 2008 | 7.485 | 8.198 | 7.485 | 7.874 | 16,253,518 | +0.21(+2.78%) |
Dec 09, 2008 | 7.818 | 8.022 | 7.457 | 7.661 | 22,304,786 | -0.39(-4.83%) |
Dec 08, 2008 | 7.892 | 8.235 | 7.541 | 8.049 | 17,827,942 | +0.41(+5.33%) |
Dec 05, 2008 | 7.208 | 7.652 | 6.985 | 7.642 | 18,012,112 | +0.39(+5.36%) |
Dec 04, 2008 | 7.189 | 7.596 | 7.004 | 7.254 | 17,344,708 | -0.11(-1.51%) |
Dec 03, 2008 | 6.800 | 7.402 | 6.514 | 7.365 | 22,976,514 | +0.33(+4.74%) |
Dec 02, 2008 | 6.615 | 7.171 | 6.597 | 7.032 | 16,948,698 | +0.52(+7.95%) |