Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.973 | 4.202 | 3.920 | 4.027 | 0 | -0.02(-0.55%) |
Feb 26, 2009 | 4.242 | 4.341 | 4.032 | 4.050 | 377,533 | -0.14(-3.42%) |
Feb 25, 2009 | 4.354 | 4.421 | 4.041 | 4.193 | 940,090 | -0.24(-5.36%) |
Feb 24, 2009 | 4.121 | 4.475 | 4.063 | 4.430 | 992,885 | +0.39(+9.77%) |
Feb 23, 2009 | 4.287 | 4.305 | 4.032 | 4.036 | 553,419 | -0.24(-5.56%) |
Feb 20, 2009 | 4.135 | 4.448 | 4.081 | 4.273 | 788,159 | +0.06(+1.38%) |
Feb 19, 2009 | 4.439 | 4.574 | 4.202 | 4.215 | 506,086 | -0.17(-3.98%) |
Feb 18, 2009 | 4.489 | 4.529 | 4.135 | 4.390 | 594,606 | -0.05(-1.21%) |
Feb 17, 2009 | 4.704 | 4.748 | 4.435 | 4.444 | 795,062 | -0.31(-6.59%) |
Feb 13, 2009 | 4.739 | 4.928 | 4.681 | 4.757 | 555,560 | -0.09(-1.94%) |
Feb 12, 2009 | 4.865 | 4.999 | 4.681 | 4.851 | 647,554 | -0.13(-2.70%) |
Feb 11, 2009 | 4.986 | 5.098 | 4.824 | 4.986 | 380,060 | +0.02(+0.36%) |
Feb 10, 2009 | 5.313 | 5.380 | 4.892 | 4.968 | 826,726 | -0.37(-6.96%) |
Feb 09, 2009 | 5.214 | 5.420 | 5.156 | 5.340 | 491,357 | +0.08(+1.53%) |
Feb 06, 2009 | 4.914 | 5.335 | 4.914 | 5.259 | 494,380 | +0.34(+6.92%) |
Feb 05, 2009 | 4.766 | 5.022 | 4.704 | 4.919 | 325,584 | +0.09(+1.95%) |
Feb 04, 2009 | 4.820 | 4.914 | 4.721 | 4.824 | 367,601 | +0.00(+0.09%) |
Feb 03, 2009 | 4.793 | 4.851 | 4.686 | 4.820 | 1,107,758 | +0.06(+1.32%) |
Feb 02, 2009 | 4.726 | 4.945 | 4.618 | 4.757 | 1,545,148 | -0.08(-1.67%) |
Jan 30, 2009 | 4.793 | 4.928 | 4.672 | 4.838 | 0 | +0.10(+2.18%) |
Jan 29, 2009 | 5.147 | 5.147 | 4.668 | 4.735 | 1,214,048 | -0.44(-8.48%) |
Jan 28, 2009 | 5.129 | 5.232 | 5.062 | 5.174 | 1,062,510 | +0.11(+2.21%) |
Jan 27, 2009 | 5.120 | 5.183 | 4.901 | 5.062 | 441,354 | -0.06(-1.22%) |
Jan 26, 2009 | 4.936 | 5.246 | 4.869 | 5.125 | 944,074 | +0.18(+3.72%) |
Jan 23, 2009 | 4.829 | 4.995 | 4.748 | 4.941 | 1,228,733 | +0.01(+0.27%) |
Jan 22, 2009 | 4.919 | 5.031 | 4.824 | 4.928 | 1,239,664 | -0.20(-3.93%) |
Jan 21, 2009 | 5.066 | 5.138 | 4.784 | 5.129 | 1,104,508 | +0.16(+3.15%) |
Jan 20, 2009 | 5.031 | 5.107 | 4.959 | 4.972 | 1,761,123 | -0.13(-2.63%) |
Jan 16, 2009 | 5.044 | 5.192 | 4.874 | 5.107 | 1,178,529 | +0.10(+2.06%) |
Jan 15, 2009 | 4.851 | 5.178 | 4.596 | 5.004 | 1,295,855 | +0.14(+2.85%) |
Jan 14, 2009 | 5.089 | 5.183 | 4.708 | 4.865 | 1,817,691 | -0.32(-6.14%) |
Jan 13, 2009 | 5.286 | 5.429 | 5.111 | 5.183 | 1,141,530 | -0.09(-1.62%) |
Jan 12, 2009 | 5.456 | 5.523 | 5.241 | 5.268 | 990,349 | -0.23(-4.16%) |
Jan 09, 2009 | 5.555 | 5.599 | 5.398 | 5.496 | 1,277,157 | -0.12(-2.07%) |
Jan 08, 2009 | 5.550 | 5.626 | 5.438 | 5.613 | 593,323 | +0.01(+0.16%) |
Jan 07, 2009 | 5.788 | 5.832 | 5.523 | 5.604 | 1,024,366 | -0.31(-5.23%) |
Jan 06, 2009 | 5.788 | 6.029 | 5.756 | 5.913 | 1,190,124 | +0.24(+4.18%) |
Jan 05, 2009 | 5.026 | 5.962 | 4.936 | 5.676 | 1,037,914 | +0.68(+13.63%) |
Jan 02, 2009 | 4.919 | 5.039 | 4.744 | 4.995 | 0 | +0.07(+1.46%) |
Jan 01, 2009 | 4.721 | 4.928 | 4.712 | 4.923 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.721 | 4.928 | 4.712 | 4.923 | 481,506 | +0.22(+4.57%) |
Dec 30, 2008 | 4.448 | 4.744 | 4.426 | 4.708 | 412,244 | +0.27(+6.05%) |
Dec 29, 2008 | 4.726 | 4.739 | 4.394 | 4.439 | 389,804 | -0.23(-4.99%) |
Dec 26, 2008 | 4.668 | 4.802 | 4.547 | 4.672 | 250,132 | +0.02(+0.48%) |
Dec 24, 2008 | 4.466 | 4.717 | 4.399 | 4.650 | 176,493 | +0.19(+4.22%) |
Dec 23, 2008 | 4.919 | 4.919 | 4.417 | 4.462 | 648,243 | -0.25(-5.32%) |
Dec 22, 2008 | 5.048 | 5.098 | 4.475 | 4.712 | 352,227 | -0.24(-4.88%) |
Dec 19, 2008 | 5.116 | 5.286 | 4.869 | 4.954 | 683,693 | -0.06(-1.25%) |
Dec 18, 2008 | 5.635 | 5.801 | 4.963 | 5.017 | 634,648 | -0.70(-12.23%) |
Dec 17, 2008 | 5.747 | 6.065 | 5.564 | 5.716 | 517,607 | -0.03(-0.55%) |
Dec 16, 2008 | 5.147 | 5.761 | 5.102 | 5.747 | 414,677 | +0.72(+14.35%) |
Dec 15, 2008 | 5.246 | 5.246 | 4.856 | 5.026 | 328,066 | -0.19(-3.61%) |
Dec 12, 2008 | 5.111 | 5.255 | 4.811 | 5.214 | 592,878 | +0.06(+1.13%) |
Dec 11, 2008 | 5.456 | 5.797 | 5.089 | 5.156 | 484,586 | -0.34(-6.27%) |
Dec 10, 2008 | 5.371 | 5.640 | 5.308 | 5.501 | 224,580 | +0.20(+3.72%) |
Dec 09, 2008 | 5.720 | 5.864 | 5.111 | 5.304 | 373,287 | -0.58(-9.82%) |
Dec 08, 2008 | 6.088 | 6.159 | 5.689 | 5.882 | 554,013 | +0.06(+1.00%) |
Dec 05, 2008 | 5.398 | 5.886 | 5.151 | 5.823 | 362,045 | +0.32(+5.78%) |
Dec 04, 2008 | 5.653 | 5.909 | 5.335 | 5.505 | 340,851 | -0.28(-4.88%) |
Dec 03, 2008 | 5.349 | 5.904 | 5.017 | 5.788 | 632,155 | +0.61(+11.86%) |
Dec 02, 2008 | 4.578 | 5.174 | 4.305 | 5.174 | 648,763 | +0.72(+16.20%) |