Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.428 | 5.580 | 4.975 | 5.042 | 0 | -0.59(-10.45%) |
Feb 26, 2009 | 5.891 | 6.109 | 5.605 | 5.630 | 5,714,716 | -0.06(-1.03%) |
Feb 25, 2009 | 5.697 | 5.891 | 5.412 | 5.689 | 6,303,397 | -0.06(-1.02%) |
Feb 24, 2009 | 5.067 | 6.176 | 5.042 | 5.748 | 10,950,301 | +1.01(+21.28%) |
Feb 23, 2009 | 5.059 | 5.126 | 4.622 | 4.739 | 4,064,431 | -0.25(-5.05%) |
Feb 20, 2009 | 4.790 | 5.151 | 4.647 | 4.991 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 5.512 | 5.563 | 4.966 | 5.000 | 7,344,541 | -0.38(-7.03%) |
Feb 18, 2009 | 5.378 | 5.435 | 5.084 | 5.378 | 5,253,399 | +0.15(+2.89%) |
Feb 17, 2009 | 5.496 | 5.496 | 5.159 | 5.227 | 4,179,807 | -0.59(-10.12%) |
Feb 13, 2009 | 5.832 | 5.933 | 5.546 | 5.815 | 4,626,748 | +0.06(+1.02%) |
Feb 12, 2009 | 5.580 | 5.773 | 5.319 | 5.756 | 5,919,286 | +0.02(+0.29%) |
Feb 11, 2009 | 5.983 | 6.092 | 5.462 | 5.739 | 8,751,676 | +0.00(+0.00%) |
Feb 10, 2009 | 6.260 | 6.630 | 5.580 | 5.739 | 7,846,350 | -0.45(-7.20%) |
Feb 09, 2009 | 6.546 | 6.554 | 6.008 | 6.185 | 5,744,769 | +0.02(+0.27%) |
Feb 06, 2009 | 5.731 | 6.512 | 5.689 | 6.168 | 0 | +0.63(+11.38%) |
Feb 05, 2009 | 5.680 | 5.731 | 5.420 | 5.538 | 7,390,990 | -0.12(-2.08%) |
Feb 04, 2009 | 5.874 | 6.117 | 5.655 | 5.655 | 6,015,646 | -0.01(-0.15%) |
Feb 03, 2009 | 5.638 | 5.790 | 5.235 | 5.664 | 9,521,074 | +0.28(+5.15%) |
Feb 02, 2009 | 5.420 | 5.496 | 5.107 | 5.386 | 9,828,601 | -0.07(-1.23%) |
Jan 30, 2009 | 6.235 | 6.269 | 5.336 | 5.454 | 0 | -1.14(-17.32%) |
Jan 29, 2009 | 7.546 | 7.563 | 5.580 | 6.596 | 25,762,668 | -1.02(-13.36%) |
Jan 28, 2009 | 8.773 | 8.781 | 7.227 | 7.613 | 17,116,968 | -1.13(-12.88%) |
Jan 27, 2009 | 8.722 | 8.932 | 8.512 | 8.739 | 3,004,667 | +0.31(+3.69%) |
Jan 26, 2009 | 8.117 | 8.823 | 8.109 | 8.428 | 5,647,581 | +0.50(+6.36%) |
Jan 23, 2009 | 7.428 | 8.185 | 7.302 | 7.924 | 0 | +0.08(+0.96%) |
Jan 22, 2009 | 7.958 | 8.168 | 7.697 | 7.848 | 4,424,340 | -0.14(-1.79%) |
Jan 21, 2009 | 8.017 | 8.050 | 7.454 | 7.991 | 3,949,308 | +0.57(+7.70%) |
Jan 20, 2009 | 8.336 | 8.445 | 7.327 | 7.420 | 3,609,429 | -0.86(-10.36%) |
Jan 16, 2009 | 8.630 | 8.714 | 7.890 | 8.277 | 0 | -0.01(-0.10%) |
Jan 15, 2009 | 8.622 | 8.714 | 7.638 | 8.285 | 8,097,646 | -0.55(-6.18%) |
Jan 14, 2009 | 9.647 | 9.647 | 8.722 | 8.832 | 4,987,823 | -1.09(-11.01%) |
Jan 13, 2009 | 9.563 | 9.991 | 9.336 | 9.924 | 3,246,960 | +0.38(+3.96%) |
Jan 12, 2009 | 10.37 | 10.38 | 9.428 | 9.546 | 2,539,213 | -0.65(-6.35%) |
Jan 09, 2009 | 10.76 | 10.85 | 10.10 | 10.19 | 3,328,865 | -0.18(-1.78%) |
Jan 08, 2009 | 11.06 | 11.11 | 10.09 | 10.38 | 5,118,341 | -0.89(-7.90%) |
Jan 07, 2009 | 11.93 | 12.18 | 10.85 | 11.27 | 5,111,768 | -1.17(-9.39%) |
Jan 06, 2009 | 12.67 | 12.84 | 12.31 | 12.44 | 5,663,238 | -0.32(-2.50%) |
Jan 05, 2009 | 11.89 | 13.02 | 11.82 | 12.76 | 3,013,227 | +0.18(+1.47%) |
Jan 02, 2009 | 11.71 | 12.76 | 11.66 | 12.57 | 0 | +1.02(+8.80%) |
Jan 01, 2009 | 11.01 | 11.76 | 11.01 | 11.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.01 | 11.76 | 11.01 | 11.55 | 2,472,975 | +0.34(+3.07%) |
Dec 30, 2008 | 10.53 | 11.25 | 10.53 | 11.21 | 2,663,934 | +0.91(+8.81%) |
Dec 29, 2008 | 10.34 | 10.58 | 10.11 | 10.30 | 1,242,859 | -0.28(-2.62%) |
Dec 26, 2008 | 10.30 | 10.70 | 10.30 | 10.58 | 0 | +0.09(+0.88%) |
Dec 24, 2008 | 10.25 | 10.66 | 10.25 | 10.49 | 787,073 | -0.08(-0.80%) |
Dec 23, 2008 | 10.81 | 10.95 | 10.45 | 10.57 | 2,667,192 | -0.18(-1.72%) |
Dec 22, 2008 | 10.42 | 10.96 | 10.21 | 10.76 | 4,108,915 | +0.07(+0.63%) |
Dec 19, 2008 | 9.874 | 11.33 | 9.865 | 10.69 | 6,094,611 | +0.45(+4.43%) |
Dec 18, 2008 | 9.580 | 10.82 | 9.378 | 10.23 | 7,714,389 | +0.39(+4.01%) |
Dec 17, 2008 | 8.832 | 9.974 | 8.622 | 9.840 | 4,851,825 | +0.83(+9.24%) |
Dec 16, 2008 | 8.454 | 9.050 | 8.311 | 9.008 | 3,629,249 | +0.76(+9.17%) |
Dec 15, 2008 | 8.437 | 8.722 | 8.126 | 8.252 | 2,348,385 | -0.18(-2.19%) |
Dec 12, 2008 | 8.285 | 8.521 | 7.916 | 8.437 | 0 | -0.24(-2.81%) |
Dec 11, 2008 | 9.176 | 9.546 | 8.496 | 8.680 | 3,173,888 | -0.65(-6.94%) |
Dec 10, 2008 | 9.437 | 9.479 | 8.865 | 9.327 | 4,503,807 | +0.12(+1.28%) |
Dec 09, 2008 | 8.512 | 10.21 | 8.479 | 9.210 | 8,160,545 | +0.48(+5.49%) |
Dec 08, 2008 | 7.546 | 9.109 | 7.538 | 8.731 | 7,055,781 | +0.96(+12.32%) |
Dec 05, 2008 | 7.260 | 7.832 | 6.975 | 7.773 | 0 | +0.24(+3.24%) |
Dec 04, 2008 | 7.361 | 7.949 | 7.285 | 7.529 | 4,954,379 | +0.05(+0.67%) |
Dec 03, 2008 | 7.361 | 7.596 | 7.176 | 7.479 | 6,744,518 | -0.22(-2.84%) |
Dec 02, 2008 | 7.563 | 7.731 | 7.420 | 7.697 | 4,605,602 | +0.35(+4.81%) |