Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.121 | 4.062 | 2.955 | 4.053 | 0 | +0.83(+25.84%) |
Feb 26, 2009 | 3.496 | 3.621 | 3.188 | 3.221 | 1,593,758 | -0.21(-6.07%) |
Feb 25, 2009 | 3.546 | 3.629 | 3.346 | 3.429 | 1,317,054 | -0.14(-3.96%) |
Feb 24, 2009 | 3.246 | 3.604 | 3.121 | 3.571 | 2,168,900 | +0.33(+10.28%) |
Feb 23, 2009 | 3.487 | 3.487 | 3.204 | 3.238 | 2,103,000 | -0.06(-1.77%) |
Feb 20, 2009 | 3.354 | 3.546 | 3.246 | 3.296 | 3,020,488 | -0.07(-2.22%) |
Feb 19, 2009 | 3.537 | 3.770 | 3.371 | 3.371 | 2,904,367 | -0.15(-4.26%) |
Feb 18, 2009 | 3.862 | 3.954 | 3.504 | 3.521 | 2,379,585 | -0.27(-7.03%) |
Feb 17, 2009 | 3.945 | 4.028 | 3.745 | 3.787 | 1,612,885 | -0.40(-9.54%) |
Feb 13, 2009 | 4.062 | 4.370 | 3.979 | 4.187 | 1,734,976 | +0.12(+3.07%) |
Feb 12, 2009 | 3.829 | 4.228 | 3.712 | 4.062 | 2,572,598 | +0.22(+5.86%) |
Feb 11, 2009 | 3.779 | 3.920 | 3.537 | 3.837 | 3,847,615 | +0.13(+3.60%) |
Feb 10, 2009 | 4.178 | 4.178 | 3.629 | 3.704 | 2,954,313 | -0.41(-9.92%) |
Feb 09, 2009 | 4.545 | 4.545 | 4.095 | 4.112 | 2,519,913 | -0.36(-8.01%) |
Feb 06, 2009 | 4.078 | 4.586 | 4.037 | 4.470 | 3,029,041 | +0.47(+11.88%) |
Feb 05, 2009 | 3.837 | 4.137 | 3.754 | 3.995 | 1,846,155 | +0.00(+0.00%) |
Feb 04, 2009 | 3.721 | 4.053 | 3.662 | 3.995 | 2,688,087 | +0.31(+8.35%) |
Feb 03, 2009 | 3.529 | 3.775 | 3.479 | 3.687 | 2,017,341 | +0.12(+3.26%) |
Feb 02, 2009 | 3.687 | 3.687 | 3.404 | 3.571 | 2,602,173 | -0.18(-4.88%) |
Jan 30, 2009 | 3.820 | 3.904 | 3.579 | 3.754 | 0 | +0.01(+0.22%) |
Jan 29, 2009 | 4.103 | 4.237 | 3.745 | 3.745 | 2,573,824 | -0.50(-11.76%) |
Jan 28, 2009 | 4.062 | 4.245 | 3.962 | 4.245 | 3,586,059 | +0.52(+14.09%) |
Jan 27, 2009 | 3.879 | 3.937 | 3.662 | 3.721 | 1,094,171 | -0.07(-1.97%) |
Jan 26, 2009 | 3.729 | 4.004 | 3.729 | 3.795 | 1,808,620 | +0.04(+1.11%) |
Jan 23, 2009 | 3.504 | 3.762 | 3.371 | 3.754 | 3,271,543 | +0.26(+7.38%) |
Jan 22, 2009 | 3.812 | 3.812 | 3.462 | 3.496 | 3,376,643 | -0.17(-4.55%) |
Jan 21, 2009 | 4.187 | 4.187 | 3.571 | 3.662 | 3,810,424 | -0.18(-4.76%) |
Jan 20, 2009 | 4.320 | 4.320 | 3.662 | 3.845 | 4,212,318 | -0.48(-11.15%) |
Jan 16, 2009 | 4.803 | 4.803 | 4.278 | 4.328 | 2,187,187 | -0.12(-2.62%) |
Jan 15, 2009 | 4.719 | 4.728 | 4.311 | 4.445 | 2,850,419 | -0.27(-5.82%) |
Jan 14, 2009 | 4.936 | 4.936 | 4.578 | 4.719 | 2,325,745 | -0.37(-7.35%) |
Jan 13, 2009 | 5.202 | 5.344 | 5.036 | 5.094 | 1,953,580 | -0.27(-4.97%) |
Jan 12, 2009 | 6.043 | 6.059 | 5.244 | 5.360 | 2,234,267 | -0.70(-11.54%) |
Jan 09, 2009 | 6.342 | 6.367 | 6.043 | 6.059 | 698,128 | -0.18(-2.93%) |
Jan 08, 2009 | 6.134 | 6.317 | 6.001 | 6.242 | 1,072,716 | +0.07(+1.21%) |
Jan 07, 2009 | 6.659 | 6.659 | 6.051 | 6.168 | 2,158,729 | -0.57(-8.52%) |
Jan 06, 2009 | 6.426 | 6.792 | 6.326 | 6.742 | 1,458,368 | +0.50(+8.00%) |
Jan 05, 2009 | 5.943 | 6.517 | 5.751 | 6.242 | 2,291,615 | +0.30(+5.04%) |
Jan 02, 2009 | 5.485 | 5.943 | 5.410 | 5.943 | 1,761,457 | +0.51(+9.34%) |
Jan 01, 2009 | 5.202 | 5.618 | 5.194 | 5.435 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.202 | 5.618 | 5.194 | 5.435 | 1,442,307 | +0.22(+4.31%) |
Dec 30, 2008 | 5.410 | 5.427 | 5.160 | 5.210 | 1,480,411 | -0.17(-3.10%) |
Dec 29, 2008 | 4.952 | 5.427 | 4.919 | 5.377 | 1,739,572 | +0.43(+8.75%) |
Dec 26, 2008 | 4.927 | 4.994 | 4.786 | 4.944 | 696,718 | +0.16(+3.30%) |
Dec 24, 2008 | 4.869 | 4.994 | 4.686 | 4.786 | 1,175,681 | -0.19(-3.85%) |
Dec 23, 2008 | 4.828 | 5.052 | 4.761 | 4.977 | 1,381,784 | +0.07(+1.53%) |
Dec 22, 2008 | 4.836 | 4.994 | 4.694 | 4.902 | 1,550,293 | -0.03(-0.67%) |
Dec 19, 2008 | 4.828 | 4.952 | 4.669 | 4.936 | 1,034,232 | +0.12(+2.60%) |
Dec 18, 2008 | 4.977 | 5.102 | 4.736 | 4.811 | 1,041,114 | -0.10(-2.03%) |
Dec 17, 2008 | 5.061 | 5.102 | 4.819 | 4.911 | 1,507,816 | -0.15(-2.96%) |
Dec 16, 2008 | 5.152 | 5.402 | 4.994 | 5.061 | 2,006,693 | -0.13(-2.56%) |
Dec 15, 2008 | 5.061 | 5.527 | 5.002 | 5.194 | 1,305,574 | +0.04(+0.81%) |
Dec 12, 2008 | 5.002 | 5.577 | 4.994 | 5.152 | 984,249 | -0.20(-3.73%) |
Dec 11, 2008 | 5.485 | 5.485 | 5.244 | 5.352 | 1,581,328 | -0.13(-2.43%) |
Dec 10, 2008 | 5.959 | 6.059 | 5.460 | 5.485 | 2,042,967 | -0.35(-5.99%) |
Dec 09, 2008 | 5.344 | 6.109 | 5.210 | 5.835 | 2,161,494 | +0.10(+1.74%) |
Dec 08, 2008 | 5.377 | 5.826 | 5.260 | 5.735 | 2,184,578 | +0.52(+9.89%) |
Dec 05, 2008 | 4.728 | 5.244 | 4.578 | 5.219 | 1,571,562 | +0.45(+9.42%) |
Dec 04, 2008 | 4.852 | 5.094 | 4.636 | 4.769 | 1,361,699 | -0.26(-5.13%) |
Dec 03, 2008 | 4.952 | 5.227 | 4.311 | 5.027 | 2,295,453 | +0.58(+13.11%) |
Dec 02, 2008 | 4.661 | 4.852 | 4.311 | 4.445 | 2,180,034 | -0.18(-3.96%) |