Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.762 | 5.117 | 4.686 | 4.878 | 0 | -0.05(-1.04%) |
Feb 26, 2009 | 5.416 | 5.416 | 4.903 | 4.929 | 6,641,609 | -0.20(-3.83%) |
Feb 25, 2009 | 4.950 | 5.343 | 4.609 | 5.125 | 9,453,837 | +0.36(+7.53%) |
Feb 24, 2009 | 4.438 | 4.852 | 4.233 | 4.767 | 8,129,578 | +0.38(+8.77%) |
Feb 23, 2009 | 4.865 | 5.027 | 4.340 | 4.382 | 7,397,872 | -0.40(-8.39%) |
Feb 20, 2009 | 4.229 | 4.963 | 4.229 | 4.784 | 0 | +0.18(+3.99%) |
Feb 19, 2009 | 4.707 | 4.993 | 4.523 | 4.600 | 7,973,739 | -0.01(-0.19%) |
Feb 18, 2009 | 5.023 | 5.040 | 4.485 | 4.609 | 7,886,527 | -0.23(-4.68%) |
Feb 17, 2009 | 5.380 | 5.380 | 4.815 | 4.835 | 9,397,949 | -0.59(-10.93%) |
Feb 13, 2009 | 5.689 | 5.897 | 5.416 | 5.428 | 7,512,755 | -0.54(-9.01%) |
Feb 12, 2009 | 5.989 | 6.170 | 5.436 | 5.965 | 11,873,118 | -0.22(-3.50%) |
Feb 11, 2009 | 6.478 | 6.767 | 5.741 | 6.182 | 14,080,541 | -0.03(-0.45%) |
Feb 10, 2009 | 6.510 | 6.871 | 6.154 | 6.210 | 11,395,197 | -0.38(-5.72%) |
Feb 09, 2009 | 6.089 | 6.663 | 6.049 | 6.587 | 7,531,508 | +0.54(+8.88%) |
Feb 06, 2009 | 5.628 | 6.294 | 5.552 | 6.049 | 0 | +0.44(+7.86%) |
Feb 05, 2009 | 5.452 | 5.929 | 5.368 | 5.608 | 7,061,033 | +0.05(+0.94%) |
Feb 04, 2009 | 5.661 | 5.881 | 5.480 | 5.556 | 7,427,961 | -0.10(-1.77%) |
Feb 03, 2009 | 5.897 | 6.214 | 5.532 | 5.657 | 7,468,518 | -0.20(-3.36%) |
Feb 02, 2009 | 5.849 | 5.961 | 5.524 | 5.853 | 7,261,882 | -0.06(-0.95%) |
Jan 30, 2009 | 6.406 | 6.735 | 5.769 | 5.909 | 0 | -0.44(-7.00%) |
Jan 29, 2009 | 7.080 | 7.172 | 6.294 | 6.354 | 7,166,334 | -0.87(-12.09%) |
Jan 28, 2009 | 6.635 | 7.316 | 6.635 | 7.228 | 7,467,229 | +0.76(+11.78%) |
Jan 27, 2009 | 6.546 | 6.731 | 6.210 | 6.466 | 3,764,251 | +0.02(+0.37%) |
Jan 26, 2009 | 6.406 | 6.775 | 6.222 | 6.442 | 5,039,133 | +0.00(+0.00%) |
Jan 23, 2009 | 6.150 | 6.599 | 6.009 | 6.442 | 5,810,270 | +0.06(+1.01%) |
Jan 22, 2009 | 6.695 | 6.895 | 6.238 | 6.378 | 11,035,830 | -0.35(-5.24%) |
Jan 21, 2009 | 5.945 | 6.775 | 5.897 | 6.731 | 9,289,525 | +0.90(+15.47%) |
Jan 20, 2009 | 6.595 | 6.637 | 5.773 | 5.829 | 10,796,908 | -0.89(-13.30%) |
Jan 16, 2009 | 6.306 | 6.799 | 6.061 | 6.723 | 0 | +0.61(+10.04%) |
Jan 15, 2009 | 5.949 | 6.194 | 5.404 | 6.110 | 9,364,344 | +0.18(+2.97%) |
Jan 14, 2009 | 6.238 | 6.322 | 5.785 | 5.933 | 9,232,581 | -0.63(-9.59%) |
Jan 13, 2009 | 6.374 | 6.623 | 6.250 | 6.563 | 9,041,149 | +0.49(+7.98%) |
Jan 12, 2009 | 6.779 | 6.839 | 5.941 | 6.077 | 8,314,522 | -0.84(-12.17%) |
Jan 09, 2009 | 7.609 | 7.609 | 6.819 | 6.919 | 7,410,719 | -0.70(-9.16%) |
Jan 08, 2009 | 7.605 | 7.757 | 7.288 | 7.617 | 5,788,940 | -0.01(-0.11%) |
Jan 07, 2009 | 7.869 | 8.102 | 7.453 | 7.625 | 5,171,955 | -0.33(-4.18%) |
Jan 06, 2009 | 7.388 | 8.198 | 7.388 | 7.958 | 10,363,273 | +0.63(+8.53%) |
Jan 05, 2009 | 7.288 | 8.026 | 7.160 | 7.332 | 7,959,224 | -0.05(-0.65%) |
Jan 02, 2009 | 7.304 | 7.717 | 7.292 | 7.380 | 0 | +0.10(+1.38%) |
Jan 01, 2009 | 7.084 | 7.372 | 6.979 | 7.280 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.084 | 7.372 | 6.979 | 7.280 | 7,458,017 | +0.21(+3.01%) |
Dec 30, 2008 | 6.927 | 7.108 | 6.799 | 7.068 | 5,269,329 | +0.19(+2.74%) |
Dec 29, 2008 | 8.150 | 8.206 | 6.647 | 6.879 | 8,590,400 | -1.25(-15.34%) |
Dec 26, 2008 | 8.106 | 8.198 | 7.641 | 8.126 | 0 | +0.16(+1.96%) |
Dec 24, 2008 | 8.575 | 8.607 | 7.865 | 7.970 | 5,998,934 | -0.52(-6.09%) |
Dec 23, 2008 | 8.595 | 8.900 | 8.318 | 8.487 | 8,070,686 | -0.11(-1.26%) |
Dec 22, 2008 | 8.346 | 9.477 | 8.230 | 8.595 | 13,076,177 | +0.24(+2.88%) |
Dec 19, 2008 | 7.493 | 8.651 | 7.493 | 8.355 | 9,620,146 | +0.92(+12.34%) |
Dec 18, 2008 | 8.186 | 8.218 | 7.192 | 7.436 | 14,045,452 | -0.40(-5.11%) |
Dec 17, 2008 | 6.887 | 8.711 | 6.723 | 7.837 | 19,145,150 | +0.77(+10.89%) |
Dec 16, 2008 | 5.813 | 7.068 | 5.785 | 7.068 | 12,419,767 | +1.31(+22.86%) |
Dec 15, 2008 | 5.741 | 6.250 | 5.484 | 5.753 | 12,986,157 | +0.02(+0.42%) |
Dec 12, 2008 | 4.546 | 6.085 | 4.410 | 5.729 | 0 | +0.99(+21.00%) |
Dec 11, 2008 | 5.612 | 5.713 | 4.638 | 4.734 | 13,637,842 | -1.06(-18.27%) |
Dec 10, 2008 | 5.284 | 5.833 | 5.216 | 5.793 | 8,716,043 | +0.59(+11.41%) |
Dec 09, 2008 | 5.584 | 6.001 | 5.087 | 5.200 | 12,361,633 | -0.40(-7.22%) |
Dec 08, 2008 | 4.630 | 5.749 | 4.470 | 5.604 | 18,597,976 | +1.22(+27.90%) |
Dec 05, 2008 | 3.869 | 4.462 | 3.869 | 4.382 | 0 | +0.36(+8.86%) |
Dec 04, 2008 | 4.302 | 4.726 | 3.969 | 4.025 | 14,068,703 | -0.31(-7.12%) |
Dec 03, 2008 | 3.933 | 4.358 | 3.885 | 4.334 | 15,390,116 | +0.13(+3.05%) |
Dec 02, 2008 | 4.017 | 4.390 | 3.808 | 4.205 | 23,538,902 | +0.26(+6.50%) |