Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.439 | 5.892 | 5.369 | 5.795 | 0 | +0.26(+4.79%) |
Feb 26, 2009 | 5.732 | 5.788 | 5.516 | 5.530 | 2,614,035 | -0.12(-2.10%) |
Feb 25, 2009 | 5.662 | 5.830 | 5.488 | 5.648 | 5,973,713 | -0.03(-0.61%) |
Feb 24, 2009 | 5.202 | 5.739 | 5.188 | 5.683 | 6,071,981 | +0.52(+9.99%) |
Feb 23, 2009 | 5.230 | 5.341 | 5.077 | 5.167 | 4,516,681 | +0.06(+1.23%) |
Feb 20, 2009 | 5.097 | 5.174 | 4.944 | 5.104 | 4,703,195 | -0.02(-0.41%) |
Feb 19, 2009 | 5.188 | 5.321 | 5.104 | 5.125 | 3,263,131 | -0.08(-1.61%) |
Feb 18, 2009 | 5.314 | 5.558 | 5.139 | 5.209 | 5,370,343 | -0.06(-1.19%) |
Feb 17, 2009 | 5.160 | 5.369 | 4.951 | 5.272 | 6,870,708 | +0.01(+0.27%) |
Feb 13, 2009 | 5.348 | 5.516 | 5.251 | 5.258 | 2,494,165 | -0.10(-1.95%) |
Feb 12, 2009 | 5.397 | 5.397 | 5.160 | 5.362 | 3,057,978 | -0.04(-0.77%) |
Feb 11, 2009 | 5.425 | 5.579 | 5.307 | 5.404 | 2,418,779 | +0.02(+0.39%) |
Feb 10, 2009 | 5.620 | 5.718 | 5.314 | 5.383 | 3,369,574 | -0.30(-5.28%) |
Feb 09, 2009 | 5.878 | 5.878 | 5.641 | 5.683 | 1,553,561 | -0.09(-1.57%) |
Feb 06, 2009 | 5.509 | 5.864 | 5.481 | 5.774 | 2,853,627 | +0.26(+4.81%) |
Feb 05, 2009 | 5.195 | 5.537 | 5.160 | 5.509 | 3,360,896 | +0.31(+6.04%) |
Feb 04, 2009 | 5.355 | 5.390 | 5.160 | 5.195 | 2,223,268 | -0.13(-2.49%) |
Feb 03, 2009 | 5.111 | 5.383 | 4.944 | 5.328 | 2,221,778 | +0.25(+4.94%) |
Feb 02, 2009 | 5.056 | 5.202 | 4.979 | 5.077 | 2,426,180 | -0.06(-1.09%) |
Jan 30, 2009 | 5.355 | 5.404 | 5.070 | 5.132 | 0 | -0.18(-3.41%) |
Jan 29, 2009 | 5.600 | 5.613 | 5.279 | 5.314 | 2,019,518 | -0.32(-5.69%) |
Jan 28, 2009 | 5.502 | 5.725 | 5.439 | 5.634 | 2,203,060 | +0.21(+3.86%) |
Jan 27, 2009 | 5.404 | 5.565 | 5.348 | 5.425 | 2,835,674 | +0.06(+1.17%) |
Jan 26, 2009 | 5.265 | 5.460 | 5.202 | 5.362 | 1,823,329 | +0.12(+2.26%) |
Jan 23, 2009 | 5.090 | 5.321 | 5.056 | 5.244 | 2,615,167 | +0.02(+0.40%) |
Jan 22, 2009 | 5.167 | 5.369 | 5.056 | 5.223 | 3,331,650 | -0.06(-1.06%) |
Jan 21, 2009 | 5.153 | 5.307 | 5.007 | 5.279 | 4,011,121 | +0.20(+3.84%) |
Jan 20, 2009 | 5.376 | 5.432 | 4.986 | 5.083 | 3,612,596 | -0.31(-5.81%) |
Jan 16, 2009 | 5.265 | 5.460 | 5.202 | 5.397 | 4,172,380 | +0.16(+3.06%) |
Jan 15, 2009 | 5.125 | 5.404 | 4.951 | 5.237 | 4,193,829 | -0.01(-0.13%) |
Jan 14, 2009 | 5.453 | 5.453 | 5.132 | 5.244 | 4,905,588 | -0.32(-5.76%) |
Jan 13, 2009 | 5.439 | 5.600 | 5.300 | 5.565 | 3,072,290 | +0.15(+2.70%) |
Jan 12, 2009 | 5.411 | 5.662 | 5.307 | 5.418 | 3,963,613 | -0.13(-2.26%) |
Jan 09, 2009 | 5.641 | 5.899 | 5.523 | 5.544 | 3,898,159 | -0.22(-3.75%) |
Jan 08, 2009 | 5.913 | 5.920 | 5.544 | 5.760 | 3,272,571 | -0.15(-2.59%) |
Jan 07, 2009 | 5.711 | 5.941 | 5.516 | 5.913 | 5,056,108 | +0.13(+2.29%) |
Jan 06, 2009 | 5.781 | 6.143 | 5.732 | 5.781 | 6,385,311 | +0.06(+0.97%) |
Jan 05, 2009 | 5.634 | 5.830 | 5.502 | 5.725 | 3,211,862 | +0.03(+0.49%) |
Jan 02, 2009 | 5.181 | 5.746 | 5.125 | 5.697 | 0 | +0.58(+11.31%) |
Jan 01, 2009 | 5.181 | 5.355 | 5.118 | 5.118 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.181 | 5.355 | 5.118 | 5.118 | 5,087,158 | -0.16(-3.04%) |
Dec 30, 2008 | 5.223 | 5.293 | 5.097 | 5.279 | 3,012,368 | +0.13(+2.44%) |
Dec 29, 2008 | 5.383 | 5.383 | 5.090 | 5.153 | 4,458,728 | -0.22(-4.15%) |
Dec 26, 2008 | 5.237 | 5.397 | 5.160 | 5.376 | 1,174,358 | +0.17(+3.21%) |
Dec 24, 2008 | 5.202 | 5.258 | 5.160 | 5.209 | 779,214 | +0.02(+0.40%) |
Dec 23, 2008 | 5.321 | 5.321 | 5.042 | 5.188 | 2,467,469 | +0.01(+0.27%) |
Dec 22, 2008 | 5.446 | 5.495 | 5.090 | 5.174 | 3,794,125 | -0.26(-4.87%) |
Dec 19, 2008 | 5.997 | 5.997 | 5.348 | 5.439 | 5,400,543 | -0.12(-2.13%) |
Dec 18, 2008 | 5.641 | 5.746 | 5.439 | 5.558 | 5,287,201 | -0.03(-0.62%) |
Dec 17, 2008 | 5.146 | 5.718 | 5.035 | 5.593 | 4,789,097 | +0.37(+7.08%) |
Dec 16, 2008 | 5.056 | 5.258 | 4.951 | 5.223 | 3,656,571 | +0.33(+6.70%) |
Dec 15, 2008 | 5.167 | 5.174 | 4.777 | 4.895 | 3,483,709 | -0.15(-2.90%) |
Dec 12, 2008 | 4.714 | 5.077 | 4.484 | 5.042 | 4,741,673 | +0.32(+6.79%) |
Dec 11, 2008 | 4.707 | 5.056 | 4.588 | 4.721 | 4,474,934 | -0.04(-0.88%) |
Dec 10, 2008 | 5.035 | 5.083 | 4.623 | 4.763 | 7,230,016 | -0.24(-4.87%) |
Dec 09, 2008 | 5.272 | 5.453 | 4.979 | 5.007 | 5,625,925 | -0.39(-7.24%) |
Dec 08, 2008 | 5.488 | 5.572 | 5.251 | 5.397 | 4,281,391 | +0.01(+0.26%) |
Dec 05, 2008 | 4.672 | 5.404 | 4.533 | 5.383 | 4,456,049 | +0.65(+13.70%) |
Dec 04, 2008 | 4.763 | 5.160 | 4.561 | 4.735 | 4,514,832 | -0.08(-1.74%) |
Dec 03, 2008 | 4.491 | 4.881 | 4.296 | 4.819 | 6,817,463 | +0.40(+9.16%) |
Dec 02, 2008 | 4.296 | 4.421 | 4.107 | 4.414 | 4,396,556 | +0.18(+4.28%) |