Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.900 | 3.900 | 3.630 | 3.650 | 0 | -0.32(-8.06%) |
Feb 26, 2009 | 4.460 | 4.510 | 3.810 | 3.970 | 596,148 | -0.38(-8.74%) |
Feb 25, 2009 | 4.460 | 4.610 | 4.020 | 4.350 | 635,699 | -0.14(-3.12%) |
Feb 24, 2009 | 4.000 | 4.540 | 4.000 | 4.490 | 957,910 | +0.50(+12.53%) |
Feb 23, 2009 | 4.400 | 4.470 | 3.990 | 3.990 | 379,617 | -0.33(-7.64%) |
Feb 20, 2009 | 4.500 | 4.630 | 4.090 | 4.320 | 655,044 | -0.38(-8.09%) |
Feb 19, 2009 | 5.000 | 5.140 | 4.630 | 4.700 | 435,028 | -0.30(-6.00%) |
Feb 18, 2009 | 5.120 | 5.300 | 4.780 | 5.000 | 640,094 | -0.12(-2.34%) |
Feb 17, 2009 | 5.470 | 5.499 | 5.010 | 5.120 | 560,381 | -0.50(-8.90%) |
Feb 13, 2009 | 5.960 | 6.140 | 5.570 | 5.620 | 436,643 | -0.30(-5.07%) |
Feb 12, 2009 | 5.940 | 6.020 | 5.560 | 5.920 | 727,646 | -0.09(-1.50%) |
Feb 11, 2009 | 6.440 | 6.560 | 5.910 | 6.010 | 540,760 | -0.41(-6.39%) |
Feb 10, 2009 | 6.810 | 7.160 | 6.290 | 6.420 | 508,187 | -0.55(-7.89%) |
Feb 09, 2009 | 6.770 | 6.970 | 6.370 | 6.970 | 721,494 | +0.30(+4.50%) |
Feb 06, 2009 | 6.480 | 6.670 | 6.450 | 6.670 | 458,341 | +0.18(+2.77%) |
Feb 05, 2009 | 6.070 | 6.530 | 6.060 | 6.490 | 724,066 | +0.23(+3.67%) |
Feb 04, 2009 | 6.500 | 6.610 | 6.190 | 6.260 | 570,814 | -0.24(-3.69%) |
Feb 03, 2009 | 6.500 | 6.610 | 6.390 | 6.500 | 664,659 | +0.02(+0.31%) |
Feb 02, 2009 | 6.540 | 6.810 | 6.150 | 6.480 | 500,247 | -0.32(-4.71%) |
Jan 30, 2009 | 6.920 | 6.970 | 6.680 | 6.800 | 0 | -0.03(-0.44%) |
Jan 29, 2009 | 6.920 | 7.040 | 6.760 | 6.830 | 297,929 | -0.17(-2.43%) |
Jan 28, 2009 | 6.890 | 7.160 | 6.820 | 7.000 | 407,266 | +0.19(+2.79%) |
Jan 27, 2009 | 6.570 | 6.840 | 6.540 | 6.810 | 383,258 | +0.39(+6.07%) |
Jan 26, 2009 | 6.270 | 6.600 | 6.160 | 6.420 | 509,699 | +0.30(+4.90%) |
Jan 23, 2009 | 5.580 | 6.260 | 5.510 | 6.120 | 385,376 | +0.36(+6.25%) |
Jan 22, 2009 | 6.020 | 6.070 | 5.550 | 5.760 | 530,127 | -0.26(-4.32%) |
Jan 21, 2009 | 5.620 | 6.130 | 5.470 | 6.020 | 636,869 | +0.51(+9.26%) |
Jan 20, 2009 | 5.920 | 5.940 | 5.470 | 5.510 | 604,660 | -0.57(-9.38%) |
Jan 16, 2009 | 5.850 | 6.150 | 5.770 | 6.080 | 743,643 | +0.20(+3.40%) |
Jan 15, 2009 | 6.010 | 6.040 | 5.600 | 5.880 | 1,067,926 | -0.12(-2.00%) |
Jan 14, 2009 | 6.140 | 6.140 | 5.880 | 6.000 | 499,305 | -0.21(-3.38%) |
Jan 13, 2009 | 5.990 | 6.370 | 5.780 | 6.210 | 541,827 | +0.06(+0.98%) |
Jan 12, 2009 | 6.490 | 6.640 | 6.030 | 6.150 | 670,568 | -0.26(-4.06%) |
Jan 09, 2009 | 6.800 | 6.850 | 6.300 | 6.410 | 574,113 | -0.45(-6.56%) |
Jan 08, 2009 | 6.350 | 7.050 | 6.150 | 6.860 | 552,489 | +0.36(+5.54%) |
Jan 07, 2009 | 6.640 | 6.830 | 6.270 | 6.500 | 581,054 | -0.23(-3.42%) |
Jan 06, 2009 | 6.250 | 6.960 | 6.210 | 6.730 | 739,787 | +0.52(+8.37%) |
Jan 05, 2009 | 6.000 | 6.240 | 5.770 | 6.210 | 534,191 | +0.18(+2.99%) |
Jan 02, 2009 | 5.690 | 6.300 | 5.570 | 6.030 | 0 | +0.45(+8.06%) |
Jan 01, 2009 | 5.770 | 5.910 | 5.460 | 5.580 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.770 | 5.910 | 5.460 | 5.580 | 830,838 | -0.34(-5.74%) |
Dec 30, 2008 | 5.460 | 5.950 | 5.420 | 5.920 | 535,019 | +0.53(+9.83%) |
Dec 29, 2008 | 5.830 | 6.030 | 5.190 | 5.390 | 422,834 | -0.54(-9.11%) |
Dec 26, 2008 | 5.450 | 5.970 | 5.450 | 5.930 | 338,838 | +0.56(+10.43%) |
Dec 24, 2008 | 4.990 | 5.460 | 4.930 | 5.370 | 380,663 | +0.31(+6.13%) |
Dec 23, 2008 | 5.720 | 6.220 | 4.950 | 5.060 | 746,941 | -0.74(-12.76%) |
Dec 22, 2008 | 6.380 | 6.530 | 5.580 | 5.800 | 764,436 | -0.48(-7.64%) |
Dec 19, 2008 | 5.140 | 6.500 | 5.060 | 6.280 | 1,384,175 | +1.28(+25.60%) |
Dec 18, 2008 | 4.420 | 5.090 | 4.300 | 5.000 | 718,122 | +0.70(+16.28%) |
Dec 17, 2008 | 4.130 | 4.440 | 4.040 | 4.300 | 501,993 | +0.13(+3.12%) |
Dec 16, 2008 | 3.830 | 4.170 | 3.740 | 4.170 | 484,282 | +0.34(+8.88%) |
Dec 15, 2008 | 4.180 | 4.430 | 3.720 | 3.830 | 554,847 | -0.32(-7.71%) |
Dec 12, 2008 | 3.770 | 4.150 | 3.700 | 4.150 | 547,703 | +0.34(+8.92%) |
Dec 11, 2008 | 3.700 | 3.890 | 3.500 | 3.810 | 809,624 | +0.15(+4.10%) |
Dec 10, 2008 | 3.600 | 3.670 | 3.520 | 3.660 | 523,591 | +0.14(+3.98%) |
Dec 09, 2008 | 4.140 | 4.140 | 3.470 | 3.520 | 782,455 | -0.28(-7.37%) |
Dec 08, 2008 | 3.880 | 4.040 | 3.650 | 3.800 | 807,884 | +0.00(+0.00%) |
Dec 05, 2008 | 3.630 | 3.810 | 3.310 | 3.800 | 1,033,975 | +0.15(+4.11%) |
Dec 04, 2008 | 3.960 | 4.190 | 3.580 | 3.650 | 1,001,516 | -0.44(-10.76%) |
Dec 03, 2008 | 4.360 | 4.900 | 3.730 | 4.090 | 1,206,661 | +0.16(+4.07%) |
Dec 02, 2008 | 3.890 | 4.010 | 3.650 | 3.930 | 766,603 | +0.19(+5.08%) |