Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.697 | 6.006 | 5.697 | 5.816 | 0 | -0.07(-1.14%) |
Feb 26, 2009 | 6.202 | 6.413 | 5.821 | 5.883 | 5,180,736 | -0.22(-3.63%) |
Feb 25, 2009 | 6.274 | 6.491 | 5.718 | 6.104 | 5,505,135 | -0.05(-0.84%) |
Feb 24, 2009 | 5.527 | 6.197 | 5.527 | 6.156 | 6,504,777 | +0.73(+13.38%) |
Feb 23, 2009 | 6.145 | 6.455 | 5.383 | 5.429 | 7,571,660 | -1.14(-17.40%) |
Feb 20, 2009 | 5.955 | 6.743 | 5.805 | 6.573 | 0 | +0.41(+6.60%) |
Feb 19, 2009 | 6.516 | 6.774 | 6.084 | 6.166 | 3,414,937 | -0.35(-5.30%) |
Feb 18, 2009 | 6.614 | 6.619 | 6.233 | 6.511 | 3,103,451 | +0.04(+0.56%) |
Feb 17, 2009 | 6.707 | 6.836 | 6.418 | 6.475 | 4,955,763 | -0.53(-7.57%) |
Feb 13, 2009 | 7.547 | 7.552 | 6.995 | 7.006 | 0 | -0.55(-7.29%) |
Feb 12, 2009 | 7.650 | 7.706 | 7.073 | 7.557 | 4,129,299 | -0.31(-3.93%) |
Feb 11, 2009 | 7.799 | 7.943 | 7.423 | 7.866 | 3,601,943 | +0.15(+1.94%) |
Feb 10, 2009 | 8.309 | 8.469 | 7.655 | 7.717 | 3,786,021 | -0.73(-8.60%) |
Feb 09, 2009 | 8.469 | 8.520 | 8.221 | 8.443 | 2,457,655 | -0.01(-0.06%) |
Feb 06, 2009 | 7.794 | 8.500 | 7.789 | 8.448 | 0 | +0.63(+8.04%) |
Feb 05, 2009 | 7.897 | 8.206 | 7.383 | 7.820 | 5,338,298 | -0.13(-1.62%) |
Feb 04, 2009 | 8.278 | 8.551 | 7.928 | 7.948 | 2,575,848 | -0.33(-3.98%) |
Feb 03, 2009 | 8.649 | 8.664 | 8.072 | 8.278 | 2,857,215 | -0.07(-0.86%) |
Feb 02, 2009 | 8.237 | 8.510 | 7.954 | 8.350 | 3,348,169 | +0.01(+0.12%) |
Jan 30, 2009 | 8.814 | 9.200 | 8.190 | 8.340 | 0 | -0.57(-6.42%) |
Jan 29, 2009 | 9.586 | 9.834 | 8.829 | 8.912 | 4,649,988 | -0.98(-9.94%) |
Jan 28, 2009 | 9.025 | 9.963 | 9.025 | 9.896 | 5,895,560 | +1.03(+11.56%) |
Jan 27, 2009 | 9.010 | 9.102 | 8.618 | 8.870 | 2,305,736 | +0.10(+1.18%) |
Jan 26, 2009 | 8.896 | 9.133 | 8.515 | 8.767 | 2,852,785 | -0.15(-1.68%) |
Jan 23, 2009 | 8.319 | 8.994 | 8.057 | 8.917 | 0 | +0.39(+4.53%) |
Jan 22, 2009 | 8.690 | 8.979 | 8.206 | 8.530 | 5,748,106 | -0.32(-3.61%) |
Jan 21, 2009 | 8.242 | 8.860 | 7.825 | 8.850 | 5,908,994 | +0.89(+11.13%) |
Jan 20, 2009 | 8.850 | 8.850 | 7.917 | 7.964 | 6,551,181 | -1.03(-11.45%) |
Jan 16, 2009 | 8.798 | 9.035 | 8.144 | 8.994 | 0 | +0.47(+5.50%) |
Jan 15, 2009 | 8.330 | 8.953 | 7.861 | 8.525 | 4,122,476 | +0.17(+2.03%) |
Jan 14, 2009 | 8.855 | 8.855 | 8.206 | 8.355 | 4,150,471 | -0.63(-7.00%) |
Jan 13, 2009 | 9.386 | 9.391 | 8.639 | 8.984 | 4,495,223 | +0.50(+5.95%) |
Jan 12, 2009 | 9.437 | 9.437 | 8.288 | 8.479 | 4,233,436 | -1.00(-10.59%) |
Jan 09, 2009 | 10.16 | 10.24 | 9.411 | 9.483 | 2,901,404 | -0.69(-6.74%) |
Jan 08, 2009 | 10.20 | 10.49 | 9.947 | 10.17 | 2,624,306 | -0.07(-0.71%) |
Jan 07, 2009 | 10.49 | 10.66 | 10.17 | 10.24 | 2,805,496 | -0.43(-4.05%) |
Jan 06, 2009 | 10.12 | 10.91 | 9.849 | 10.67 | 4,938,076 | +0.63(+6.31%) |
Jan 05, 2009 | 10.33 | 10.66 | 9.947 | 10.04 | 3,680,153 | -0.27(-2.60%) |
Jan 02, 2009 | 10.69 | 10.69 | 10.15 | 10.31 | 0 | -0.35(-3.29%) |
Jan 01, 2009 | 10.09 | 10.77 | 9.787 | 10.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.09 | 10.77 | 9.787 | 10.66 | 3,291,384 | +0.53(+5.19%) |
Dec 30, 2008 | 9.772 | 10.13 | 9.643 | 10.13 | 2,548,893 | +0.43(+4.46%) |
Dec 29, 2008 | 10.57 | 10.57 | 9.550 | 9.700 | 3,286,562 | -0.90(-8.46%) |
Dec 26, 2008 | 10.80 | 10.80 | 10.03 | 10.60 | 0 | -0.02(-0.19%) |
Dec 24, 2008 | 10.67 | 10.67 | 10.25 | 10.62 | 747,709 | +0.01(+0.05%) |
Dec 23, 2008 | 10.63 | 10.84 | 10.25 | 10.61 | 2,583,877 | +0.19(+1.83%) |
Dec 22, 2008 | 10.66 | 10.98 | 9.730 | 10.42 | 3,200,793 | -0.45(-4.17%) |
Dec 19, 2008 | 10.26 | 11.02 | 10.11 | 10.87 | 5,152,925 | +0.87(+8.70%) |
Dec 18, 2008 | 11.20 | 11.36 | 9.633 | 10.00 | 4,954,755 | -1.03(-9.29%) |
Dec 17, 2008 | 10.52 | 11.52 | 9.921 | 11.03 | 4,962,074 | +0.19(+1.76%) |
Dec 16, 2008 | 9.494 | 10.91 | 9.375 | 10.84 | 7,377,607 | +1.57(+16.95%) |
Dec 15, 2008 | 9.689 | 9.787 | 8.881 | 9.267 | 4,614,637 | -0.40(-4.10%) |
Dec 12, 2008 | 8.355 | 9.762 | 8.345 | 9.664 | 0 | +1.00(+11.60%) |
Dec 11, 2008 | 9.834 | 9.973 | 8.412 | 8.659 | 8,779,202 | -1.19(-12.08%) |
Dec 10, 2008 | 9.123 | 9.859 | 8.937 | 9.849 | 5,444,816 | +0.83(+9.26%) |
Dec 09, 2008 | 9.473 | 9.715 | 8.026 | 9.015 | 6,815,148 | -0.59(-6.17%) |
Dec 08, 2008 | 8.397 | 9.653 | 8.139 | 9.607 | 8,477,485 | +1.51(+18.64%) |
Dec 05, 2008 | 6.846 | 8.123 | 6.702 | 8.098 | 0 | +1.16(+16.79%) |
Dec 04, 2008 | 6.898 | 7.500 | 6.491 | 6.934 | 7,593,051 | +0.05(+0.75%) |
Dec 03, 2008 | 6.310 | 6.923 | 6.032 | 6.882 | 6,775,242 | +0.18(+2.69%) |
Dec 02, 2008 | 5.888 | 6.805 | 5.666 | 6.702 | 10,750,584 | +0.97(+17.00%) |