Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.933 | 6.412 | 5.833 | 6.233 | 0 | +0.18(+2.95%) |
Feb 26, 2009 | 6.433 | 6.498 | 5.991 | 6.055 | 2,442,714 | -0.27(-4.29%) |
Feb 25, 2009 | 6.141 | 6.548 | 6.069 | 6.326 | 4,933,906 | +0.15(+2.43%) |
Feb 24, 2009 | 5.684 | 6.240 | 5.648 | 6.176 | 3,694,634 | +0.51(+8.94%) |
Feb 23, 2009 | 5.941 | 6.055 | 5.669 | 5.669 | 2,649,096 | -0.21(-3.64%) |
Feb 20, 2009 | 6.026 | 6.048 | 5.762 | 5.883 | 4,188,006 | -0.29(-4.63%) |
Feb 19, 2009 | 6.505 | 6.576 | 6.155 | 6.169 | 2,013,251 | -0.24(-3.79%) |
Feb 18, 2009 | 6.362 | 6.526 | 6.219 | 6.412 | 2,754,870 | +0.12(+1.93%) |
Feb 17, 2009 | 6.362 | 6.405 | 6.191 | 6.290 | 2,216,128 | -0.21(-3.29%) |
Feb 13, 2009 | 6.676 | 6.747 | 6.483 | 6.505 | 1,979,441 | -0.19(-2.77%) |
Feb 12, 2009 | 6.626 | 6.758 | 6.405 | 6.690 | 3,992,510 | -0.17(-2.50%) |
Feb 11, 2009 | 6.733 | 7.126 | 6.655 | 6.862 | 3,231,393 | +0.30(+4.57%) |
Feb 10, 2009 | 6.662 | 6.955 | 6.469 | 6.562 | 2,774,681 | -0.14(-2.03%) |
Feb 09, 2009 | 6.619 | 6.940 | 6.455 | 6.697 | 2,146,249 | +0.09(+1.41%) |
Feb 06, 2009 | 6.248 | 6.676 | 6.219 | 6.605 | 3,760,915 | +0.34(+5.47%) |
Feb 05, 2009 | 5.991 | 6.476 | 5.991 | 6.262 | 3,841,895 | +0.29(+4.78%) |
Feb 04, 2009 | 6.019 | 6.133 | 5.848 | 5.976 | 1,519,176 | -0.05(-0.83%) |
Feb 03, 2009 | 5.684 | 6.055 | 5.634 | 6.026 | 1,789,978 | +0.35(+6.16%) |
Feb 02, 2009 | 5.569 | 5.848 | 5.519 | 5.676 | 2,317,227 | +0.02(+0.38%) |
Jan 30, 2009 | 6.076 | 6.112 | 5.612 | 5.655 | 0 | -0.36(-5.94%) |
Jan 29, 2009 | 6.348 | 6.419 | 5.983 | 6.012 | 2,834,405 | -0.48(-7.37%) |
Jan 28, 2009 | 6.183 | 6.640 | 6.183 | 6.490 | 1,863,369 | +0.34(+5.45%) |
Jan 27, 2009 | 5.948 | 6.212 | 5.948 | 6.155 | 1,918,084 | +0.20(+3.36%) |
Jan 26, 2009 | 5.833 | 6.248 | 5.726 | 5.955 | 3,375,393 | +0.11(+1.96%) |
Jan 23, 2009 | 5.177 | 5.941 | 5.177 | 5.841 | 4,136,829 | +0.48(+8.92%) |
Jan 22, 2009 | 4.855 | 5.526 | 4.727 | 5.362 | 4,701,577 | +0.28(+5.48%) |
Jan 21, 2009 | 4.862 | 5.134 | 4.698 | 5.084 | 3,394,217 | +0.19(+3.94%) |
Jan 20, 2009 | 5.605 | 5.605 | 4.834 | 4.891 | 4,424,207 | -0.70(-12.52%) |
Jan 16, 2009 | 5.698 | 5.741 | 5.377 | 5.591 | 0 | -0.01(-0.13%) |
Jan 15, 2009 | 5.455 | 5.698 | 5.241 | 5.598 | 1,957,213 | +0.15(+2.75%) |
Jan 14, 2009 | 5.712 | 5.712 | 5.341 | 5.448 | 2,135,361 | -0.50(-8.40%) |
Jan 13, 2009 | 5.955 | 6.155 | 5.776 | 5.948 | 1,883,965 | -0.01(-0.24%) |
Jan 12, 2009 | 6.133 | 6.183 | 5.826 | 5.962 | 3,315,820 | -0.16(-2.68%) |
Jan 09, 2009 | 6.183 | 6.262 | 5.912 | 6.126 | 1,902,775 | -0.06(-0.92%) |
Jan 08, 2009 | 5.933 | 6.333 | 5.784 | 6.183 | 3,105,580 | -0.11(-1.70%) |
Jan 07, 2009 | 6.198 | 6.290 | 5.976 | 6.290 | 2,511,043 | -0.09(-1.45%) |
Jan 06, 2009 | 5.991 | 6.476 | 5.876 | 6.383 | 4,184,482 | +0.48(+8.10%) |
Jan 05, 2009 | 5.784 | 5.983 | 5.684 | 5.905 | 2,508,133 | -0.03(-0.48%) |
Jan 02, 2009 | 5.648 | 5.933 | 5.519 | 5.933 | 0 | +0.32(+5.73%) |
Jan 01, 2009 | 5.419 | 5.669 | 5.391 | 5.612 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.419 | 5.669 | 5.391 | 5.612 | 1,736,914 | +0.21(+3.97%) |
Dec 30, 2008 | 5.184 | 5.405 | 4.905 | 5.398 | 2,795,701 | +0.26(+5.00%) |
Dec 29, 2008 | 5.291 | 5.355 | 5.027 | 5.141 | 1,415,012 | -0.19(-3.49%) |
Dec 26, 2008 | 5.177 | 5.327 | 5.141 | 5.327 | 737,265 | +0.18(+3.47%) |
Dec 24, 2008 | 5.234 | 5.327 | 5.148 | 5.148 | 638,333 | -0.09(-1.77%) |
Dec 23, 2008 | 5.205 | 5.362 | 5.141 | 5.241 | 2,616,563 | +0.06(+1.24%) |
Dec 22, 2008 | 5.669 | 5.669 | 5.005 | 5.177 | 2,415,895 | -0.50(-8.81%) |
Dec 19, 2008 | 5.826 | 5.826 | 5.519 | 5.676 | 3,825,909 | -0.04(-0.75%) |
Dec 18, 2008 | 5.883 | 5.891 | 5.498 | 5.719 | 2,148,364 | -0.14(-2.32%) |
Dec 17, 2008 | 5.612 | 6.012 | 5.519 | 5.855 | 2,245,769 | +0.14(+2.50%) |
Dec 16, 2008 | 5.391 | 5.712 | 5.277 | 5.712 | 2,128,447 | +0.38(+7.10%) |
Dec 15, 2008 | 5.876 | 5.919 | 5.248 | 5.334 | 2,092,425 | -0.57(-9.67%) |
Dec 12, 2008 | 5.384 | 5.926 | 5.341 | 5.905 | 2,570,311 | +0.32(+5.75%) |
Dec 11, 2008 | 6.055 | 6.161 | 5.476 | 5.584 | 2,037,965 | -0.55(-8.96%) |
Dec 10, 2008 | 5.791 | 6.248 | 5.626 | 6.133 | 2,440,002 | +0.41(+7.11%) |
Dec 09, 2008 | 6.183 | 6.448 | 5.634 | 5.726 | 2,805,237 | -0.43(-6.96%) |
Dec 08, 2008 | 7.076 | 7.112 | 5.955 | 6.155 | 9,421,150 | -0.66(-9.64%) |
Dec 05, 2008 | 5.748 | 6.812 | 5.498 | 6.812 | 5,078,865 | +0.97(+16.63%) |
Dec 04, 2008 | 6.055 | 6.362 | 5.691 | 5.841 | 7,176,844 | +0.36(+6.65%) |
Dec 03, 2008 | 5.191 | 5.539 | 4.998 | 5.476 | 3,536,590 | +0.08(+1.45%) |
Dec 02, 2008 | 4.841 | 5.676 | 4.720 | 5.398 | 6,826,187 | +1.03(+23.53%) |