Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.049 | 4.178 | 3.999 | 4.084 | 0 | -0.02(-0.61%) |
Feb 26, 2009 | 4.373 | 4.373 | 4.094 | 4.109 | 157,581 | -0.21(-4.86%) |
Feb 25, 2009 | 4.298 | 4.441 | 4.094 | 4.318 | 318,207 | -0.04(-1.03%) |
Feb 24, 2009 | 4.293 | 4.437 | 4.248 | 4.363 | 552,259 | +0.13(+3.19%) |
Feb 23, 2009 | 4.643 | 4.663 | 4.155 | 4.228 | 488,137 | -0.35(-7.63%) |
Feb 20, 2009 | 4.703 | 4.738 | 4.428 | 4.578 | 0 | -0.18(-3.88%) |
Feb 19, 2009 | 4.992 | 5.020 | 4.723 | 4.763 | 259,580 | -0.18(-3.64%) |
Feb 18, 2009 | 5.092 | 5.092 | 4.817 | 4.942 | 259,173 | -0.11(-2.17%) |
Feb 17, 2009 | 5.142 | 5.192 | 4.992 | 5.052 | 223,958 | -0.29(-5.42%) |
Feb 13, 2009 | 5.387 | 5.531 | 5.177 | 5.342 | 267,372 | -0.04(-0.74%) |
Feb 12, 2009 | 5.926 | 5.941 | 5.302 | 5.382 | 582,118 | -0.63(-10.47%) |
Feb 11, 2009 | 6.145 | 6.240 | 5.966 | 6.011 | 213,596 | -0.12(-1.95%) |
Feb 10, 2009 | 6.415 | 6.490 | 6.072 | 6.130 | 296,567 | -0.31(-4.81%) |
Feb 09, 2009 | 6.590 | 6.655 | 6.385 | 6.440 | 249,183 | -0.20(-3.08%) |
Feb 06, 2009 | 6.076 | 6.675 | 5.991 | 6.645 | 321,438 | +0.55(+9.01%) |
Feb 05, 2009 | 5.886 | 6.185 | 5.726 | 6.096 | 163,358 | +0.17(+2.95%) |
Feb 04, 2009 | 6.091 | 6.330 | 5.836 | 5.921 | 160,269 | -0.17(-2.87%) |
Feb 03, 2009 | 5.851 | 6.140 | 5.796 | 6.096 | 278,223 | +0.25(+4.27%) |
Feb 02, 2009 | 5.521 | 5.906 | 5.432 | 5.846 | 189,130 | +0.26(+4.65%) |
Jan 30, 2009 | 5.701 | 5.736 | 5.501 | 5.586 | 0 | -0.04(-0.80%) |
Jan 29, 2009 | 5.866 | 5.966 | 5.631 | 5.631 | 112,228 | -0.28(-4.81%) |
Jan 28, 2009 | 5.816 | 6.001 | 5.801 | 5.916 | 205,077 | +0.18(+3.22%) |
Jan 27, 2009 | 5.736 | 5.926 | 5.681 | 5.731 | 144,819 | +0.03(+0.61%) |
Jan 26, 2009 | 5.691 | 5.956 | 5.561 | 5.696 | 152,549 | +0.02(+0.44%) |
Jan 23, 2009 | 5.536 | 5.961 | 5.521 | 5.671 | 171,903 | +0.12(+2.25%) |
Jan 22, 2009 | 5.666 | 5.841 | 5.471 | 5.546 | 167,785 | -0.27(-4.72%) |
Jan 21, 2009 | 5.616 | 5.851 | 5.501 | 5.821 | 159,223 | +0.29(+5.33%) |
Jan 20, 2009 | 5.626 | 5.866 | 5.526 | 5.526 | 233,587 | -0.16(-2.81%) |
Jan 16, 2009 | 5.891 | 5.896 | 5.631 | 5.686 | 181,061 | -0.25(-4.29%) |
Jan 15, 2009 | 5.756 | 5.991 | 5.551 | 5.941 | 262,220 | +0.21(+3.75%) |
Jan 14, 2009 | 5.636 | 5.831 | 5.596 | 5.726 | 309,185 | +0.00(+0.09%) |
Jan 13, 2009 | 5.721 | 5.811 | 5.621 | 5.721 | 193,467 | +0.01(+0.17%) |
Jan 12, 2009 | 5.661 | 5.806 | 5.636 | 5.711 | 213,886 | +0.03(+0.53%) |
Jan 09, 2009 | 6.100 | 6.100 | 5.616 | 5.681 | 251,178 | -0.43(-7.10%) |
Jan 08, 2009 | 5.971 | 6.115 | 5.796 | 6.115 | 157,501 | +0.10(+1.74%) |
Jan 07, 2009 | 5.886 | 6.071 | 5.831 | 6.011 | 173,147 | -0.08(-1.39%) |
Jan 06, 2009 | 6.006 | 6.130 | 5.941 | 6.096 | 208,063 | +0.06(+1.08%) |
Jan 05, 2009 | 6.135 | 6.140 | 5.866 | 6.031 | 274,990 | -0.12(-1.95%) |
Jan 02, 2009 | 6.046 | 6.261 | 5.906 | 6.150 | 0 | +0.10(+1.73%) |
Jan 01, 2009 | 5.826 | 6.130 | 5.801 | 6.046 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.826 | 6.130 | 5.801 | 6.046 | 266,530 | +0.24(+4.22%) |
Dec 30, 2008 | 5.586 | 5.831 | 5.496 | 5.801 | 173,710 | +0.28(+5.16%) |
Dec 29, 2008 | 5.566 | 5.696 | 5.481 | 5.516 | 208,055 | -0.00(-0.09%) |
Dec 26, 2008 | 5.846 | 5.906 | 5.496 | 5.521 | 131,530 | -0.30(-5.23%) |
Dec 24, 2008 | 5.801 | 5.971 | 5.661 | 5.826 | 60,478 | +0.05(+0.86%) |
Dec 23, 2008 | 5.916 | 6.086 | 5.666 | 5.776 | 156,217 | -0.06(-1.03%) |
Dec 22, 2008 | 6.150 | 6.190 | 5.591 | 5.836 | 434,195 | -0.25(-4.18%) |
Dec 19, 2008 | 5.716 | 6.180 | 5.716 | 6.091 | 579,854 | +0.46(+8.16%) |
Dec 18, 2008 | 5.372 | 5.681 | 5.337 | 5.631 | 318,621 | +0.26(+4.83%) |
Dec 17, 2008 | 5.007 | 5.417 | 5.007 | 5.372 | 267,967 | +0.22(+4.36%) |
Dec 16, 2008 | 4.922 | 5.147 | 4.842 | 5.147 | 334,027 | +0.30(+6.29%) |
Dec 15, 2008 | 4.932 | 5.042 | 4.693 | 4.842 | 238,481 | -0.07(-1.52%) |
Dec 12, 2008 | 4.688 | 4.962 | 4.583 | 4.917 | 259,223 | +0.10(+2.07%) |
Dec 11, 2008 | 5.277 | 5.312 | 4.743 | 4.817 | 199,692 | -0.51(-9.56%) |
Dec 10, 2008 | 5.277 | 5.511 | 5.082 | 5.327 | 135,048 | +0.12(+2.30%) |
Dec 09, 2008 | 5.481 | 5.761 | 5.102 | 5.207 | 256,042 | -0.32(-5.87%) |
Dec 08, 2008 | 5.322 | 5.591 | 5.217 | 5.531 | 264,071 | +0.32(+6.13%) |
Dec 05, 2008 | 4.798 | 5.212 | 4.528 | 5.212 | 282,465 | +0.35(+7.30%) |
Dec 04, 2008 | 4.703 | 5.032 | 4.653 | 4.857 | 287,319 | +0.09(+1.88%) |
Dec 03, 2008 | 4.558 | 4.932 | 4.478 | 4.768 | 444,163 | +0.09(+2.03%) |
Dec 02, 2008 | 4.538 | 4.693 | 4.368 | 4.673 | 272,634 | +0.21(+4.82%) |