Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.144 | 5.244 | 5.060 | 5.182 | 13,224,514 | +0.01(+0.10%) |
Feb 26, 2009 | 5.359 | 5.392 | 5.170 | 5.177 | 9,966,334 | -0.07(-1.38%) |
Feb 25, 2009 | 5.354 | 5.414 | 5.228 | 5.249 | 19,883,414 | -0.12(-2.21%) |
Feb 24, 2009 | 5.156 | 5.377 | 5.139 | 5.368 | 17,978,376 | +0.26(+5.12%) |
Feb 23, 2009 | 5.549 | 5.580 | 5.089 | 5.106 | 17,606,932 | -0.43(-7.80%) |
Feb 20, 2009 | 5.616 | 5.626 | 5.463 | 5.538 | 14,447,010 | -0.03(-0.62%) |
Feb 19, 2009 | 5.881 | 6.010 | 5.573 | 5.573 | 13,018,507 | -0.29(-4.96%) |
Feb 18, 2009 | 5.698 | 5.917 | 5.671 | 5.863 | 13,087,907 | +0.21(+3.68%) |
Feb 17, 2009 | 5.829 | 5.829 | 5.562 | 5.655 | 9,679,588 | -0.28(-4.70%) |
Feb 13, 2009 | 6.087 | 6.168 | 5.934 | 5.934 | 6,227,707 | -0.15(-2.46%) |
Feb 12, 2009 | 5.891 | 6.106 | 5.822 | 6.084 | 7,847,122 | +0.14(+2.29%) |
Feb 11, 2009 | 6.245 | 6.254 | 5.889 | 5.948 | 11,884,864 | -0.25(-3.97%) |
Feb 10, 2009 | 6.452 | 6.514 | 6.118 | 6.194 | 8,543,306 | -0.26(-4.08%) |
Feb 09, 2009 | 6.319 | 6.490 | 6.228 | 6.457 | 6,943,478 | +0.07(+1.08%) |
Feb 06, 2009 | 5.980 | 6.388 | 5.960 | 6.388 | 14,131,546 | +0.43(+7.16%) |
Feb 05, 2009 | 5.779 | 5.994 | 5.715 | 5.961 | 13,826,730 | +0.07(+1.23%) |
Feb 04, 2009 | 5.958 | 5.967 | 5.770 | 5.889 | 24,454,450 | -0.22(-3.52%) |
Feb 03, 2009 | 5.882 | 6.128 | 5.789 | 6.104 | 9,488,369 | +0.20(+3.35%) |
Feb 02, 2009 | 5.800 | 5.968 | 5.767 | 5.906 | 7,677,309 | +0.03(+0.44%) |
Jan 30, 2009 | 5.996 | 6.073 | 5.777 | 5.881 | 13,438,652 | -0.10(-1.67%) |
Jan 29, 2009 | 6.101 | 6.202 | 5.930 | 5.980 | 11,021,808 | -0.17(-2.82%) |
Jan 28, 2009 | 5.917 | 6.220 | 5.915 | 6.154 | 14,272,292 | +0.20(+3.44%) |
Jan 27, 2009 | 5.598 | 5.980 | 5.592 | 5.949 | 18,212,032 | +0.34(+6.07%) |
Jan 26, 2009 | 5.564 | 5.733 | 5.533 | 5.609 | 11,812,611 | +0.02(+0.40%) |
Jan 23, 2009 | 5.461 | 5.684 | 5.425 | 5.586 | 7,880,874 | +0.04(+0.71%) |
Jan 22, 2009 | 5.503 | 5.651 | 5.404 | 5.547 | 12,648,308 | -0.01(-0.15%) |
Jan 21, 2009 | 5.607 | 5.664 | 5.337 | 5.555 | 20,822,328 | -0.10(-1.85%) |
Jan 20, 2009 | 5.808 | 6.013 | 5.604 | 5.660 | 20,646,382 | -0.04(-0.75%) |
Jan 16, 2009 | 5.791 | 5.803 | 5.614 | 5.703 | 19,035,518 | -0.01(-0.15%) |
Jan 15, 2009 | 5.624 | 5.857 | 5.461 | 5.712 | 15,750,287 | +0.26(+4.76%) |
Jan 14, 2009 | 5.549 | 5.574 | 5.413 | 5.452 | 10,649,179 | -0.19(-3.41%) |
Jan 13, 2009 | 5.574 | 5.707 | 5.523 | 5.645 | 9,534,455 | +0.03(+0.58%) |
Jan 12, 2009 | 5.719 | 5.734 | 5.557 | 5.612 | 9,929,554 | -0.07(-1.24%) |
Jan 09, 2009 | 5.514 | 5.807 | 5.506 | 5.683 | 12,693,412 | -0.10(-1.67%) |
Jan 08, 2009 | 5.875 | 5.903 | 5.695 | 5.779 | 16,034,318 | -0.27(-4.47%) |
Jan 07, 2009 | 6.123 | 6.135 | 5.939 | 6.049 | 9,521,946 | -0.15(-2.44%) |
Jan 06, 2009 | 6.225 | 6.250 | 6.054 | 6.201 | 11,493,682 | -0.06(-0.99%) |
Jan 05, 2009 | 6.146 | 6.331 | 6.084 | 6.263 | 9,826,431 | -0.02(-0.30%) |
Jan 02, 2009 | 6.035 | 6.328 | 5.850 | 6.281 | 12,634,870 | +0.29(+4.76%) |
Dec 31, 2008 | 5.764 | 6.029 | 5.697 | 5.996 | 0 | +0.22(+3.84%) |
Dec 30, 2008 | 5.626 | 5.779 | 5.526 | 5.774 | 8,391,970 | +0.21(+3.77%) |
Dec 29, 2008 | 5.781 | 5.798 | 5.469 | 5.564 | 8,041,562 | -0.29(-4.94%) |
Dec 26, 2008 | 5.812 | 5.908 | 5.765 | 5.853 | 3,324,649 | +0.04(+0.71%) |
Dec 24, 2008 | 5.710 | 5.829 | 5.617 | 5.812 | 2,721,009 | +0.10(+1.72%) |
Dec 23, 2008 | 5.770 | 5.863 | 5.617 | 5.714 | 7,328,214 | -0.02(-0.42%) |
Dec 22, 2008 | 5.843 | 5.973 | 5.583 | 5.738 | 9,444,875 | -0.10(-1.80%) |
Dec 19, 2008 | 6.054 | 6.061 | 5.767 | 5.843 | 13,002,157 | +0.01(+0.18%) |
Dec 18, 2008 | 5.704 | 5.946 | 5.704 | 5.832 | 12,939,489 | -0.04(-0.64%) |
Dec 17, 2008 | 5.846 | 5.973 | 5.786 | 5.870 | 15,201,254 | -0.06(-1.04%) |
Dec 16, 2008 | 5.545 | 5.992 | 5.545 | 5.932 | 20,844,822 | +0.39(+6.98%) |
Dec 15, 2008 | 5.617 | 5.633 | 5.447 | 5.545 | 12,747,699 | +0.06(+1.03%) |
Dec 12, 2008 | 5.390 | 5.624 | 5.304 | 5.488 | 17,093,314 | -0.02(-0.31%) |
Dec 11, 2008 | 5.903 | 5.903 | 5.354 | 5.506 | 17,995,766 | -0.46(-7.70%) |
Dec 10, 2008 | 6.223 | 6.318 | 5.896 | 5.965 | 15,244,253 | -0.18(-2.94%) |
Dec 09, 2008 | 6.156 | 6.254 | 6.006 | 6.146 | 13,860,546 | -0.11(-1.73%) |
Dec 08, 2008 | 6.120 | 6.383 | 6.120 | 6.254 | 11,552,689 | +0.15(+2.42%) |
Dec 05, 2008 | 5.593 | 6.154 | 5.524 | 6.106 | 10,657,212 | +0.46(+8.17%) |
Dec 04, 2008 | 5.636 | 5.855 | 5.549 | 5.645 | 14,141,119 | -0.10(-1.83%) |
Dec 03, 2008 | 5.505 | 5.781 | 5.175 | 5.750 | 31,031,496 | -0.05(-0.86%) |
Dec 02, 2008 | 5.915 | 6.080 | 5.507 | 5.800 | 22,197,374 | -0.03(-0.47%) |