Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.150 | 4.240 | 4.100 | 4.210 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 4.260 | 4.350 | 4.200 | 4.210 | 317,431 | -0.09(-2.09%) |
Feb 25, 2009 | 4.200 | 4.380 | 4.100 | 4.300 | 634,783 | +0.06(+1.42%) |
Feb 24, 2009 | 4.180 | 4.270 | 3.920 | 4.240 | 923,915 | +0.15(+3.68%) |
Feb 23, 2009 | 4.400 | 4.450 | 3.950 | 4.089 | 1,602,169 | -0.25(-5.77%) |
Feb 20, 2009 | 4.500 | 4.521 | 4.260 | 4.340 | 1,095,303 | -0.22(-4.82%) |
Feb 19, 2009 | 4.670 | 4.670 | 4.510 | 4.560 | 620,169 | +0.06(+1.33%) |
Feb 18, 2009 | 4.670 | 4.670 | 4.500 | 4.500 | 607,246 | -0.08(-1.75%) |
Feb 17, 2009 | 4.670 | 4.750 | 4.550 | 4.580 | 898,451 | -0.16(-3.38%) |
Feb 13, 2009 | 4.730 | 4.770 | 4.670 | 4.740 | 492,297 | +0.07(+1.50%) |
Feb 12, 2009 | 4.800 | 4.820 | 4.670 | 4.670 | 547,567 | -0.13(-2.71%) |
Feb 11, 2009 | 4.730 | 4.810 | 4.700 | 4.800 | 565,170 | +0.04(+0.84%) |
Feb 10, 2009 | 4.850 | 4.880 | 4.720 | 4.760 | 821,523 | -0.03(-0.63%) |
Feb 09, 2009 | 4.830 | 4.830 | 4.700 | 4.790 | 464,089 | +0.08(+1.70%) |
Feb 06, 2009 | 4.680 | 4.740 | 4.620 | 4.710 | 518,173 | +0.08(+1.73%) |
Feb 05, 2009 | 4.600 | 4.650 | 4.600 | 4.630 | 436,959 | +0.00(+0.00%) |
Feb 04, 2009 | 4.650 | 4.650 | 4.570 | 4.630 | 526,601 | +0.01(+0.22%) |
Feb 03, 2009 | 4.550 | 4.640 | 4.470 | 4.620 | 621,173 | +0.08(+1.76%) |
Feb 02, 2009 | 4.620 | 4.620 | 4.510 | 4.540 | 538,404 | -0.07(-1.52%) |
Jan 30, 2009 | 4.690 | 4.700 | 4.550 | 4.610 | 0 | -0.07(-1.50%) |
Jan 29, 2009 | 4.700 | 4.710 | 4.610 | 4.680 | 662,518 | +0.00(+0.00%) |
Jan 28, 2009 | 4.790 | 4.790 | 4.650 | 4.680 | 1,075,214 | -0.03(-0.64%) |
Jan 27, 2009 | 4.860 | 4.860 | 4.670 | 4.710 | 1,427,244 | +0.03(+0.64%) |
Jan 26, 2009 | 4.650 | 4.740 | 4.600 | 4.680 | 1,460,476 | +0.08(+1.74%) |
Jan 23, 2009 | 4.590 | 4.750 | 4.520 | 4.600 | 2,639,085 | +0.05(+1.10%) |
Jan 22, 2009 | 4.600 | 4.600 | 4.450 | 4.550 | 419,498 | -0.04(-0.87%) |
Jan 21, 2009 | 4.510 | 4.600 | 4.510 | 4.590 | 339,743 | +0.01(+0.22%) |
Jan 20, 2009 | 4.520 | 4.700 | 4.510 | 4.580 | 859,605 | -0.02(-0.43%) |
Jan 16, 2009 | 4.590 | 4.640 | 4.510 | 4.600 | 702,803 | +0.11(+2.45%) |
Jan 15, 2009 | 4.580 | 4.580 | 4.320 | 4.490 | 655,043 | +0.03(+0.67%) |
Jan 14, 2009 | 4.600 | 4.620 | 4.350 | 4.460 | 909,479 | -0.16(-3.48%) |
Jan 13, 2009 | 4.640 | 4.710 | 4.570 | 4.621 | 733,727 | -0.07(-1.46%) |
Jan 12, 2009 | 4.750 | 4.770 | 4.550 | 4.689 | 803,089 | -0.06(-1.28%) |
Jan 09, 2009 | 4.890 | 4.890 | 4.700 | 4.750 | 591,692 | +0.08(+1.71%) |
Jan 08, 2009 | 4.750 | 4.750 | 4.550 | 4.670 | 525,118 | +0.10(+2.19%) |
Jan 07, 2009 | 4.900 | 4.900 | 4.500 | 4.570 | 964,284 | -0.29(-5.97%) |
Jan 06, 2009 | 4.660 | 4.880 | 4.660 | 4.860 | 971,506 | +0.21(+4.52%) |
Jan 05, 2009 | 4.500 | 4.660 | 4.430 | 4.650 | 907,198 | +0.15(+3.33%) |
Jan 02, 2009 | 4.330 | 4.500 | 4.310 | 4.500 | 0 | +0.20(+4.65%) |
Jan 01, 2009 | 4.330 | 4.350 | 4.270 | 4.300 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.330 | 4.350 | 4.270 | 4.300 | 851,411 | -0.05(-1.15%) |
Dec 30, 2008 | 4.360 | 4.381 | 4.250 | 4.350 | 781,486 | -0.01(-0.23%) |
Dec 29, 2008 | 4.500 | 4.510 | 4.300 | 4.360 | 625,568 | -0.14(-3.11%) |
Dec 26, 2008 | 4.400 | 4.500 | 4.320 | 4.500 | 776,537 | +0.17(+3.93%) |
Dec 24, 2008 | 4.340 | 4.400 | 4.250 | 4.330 | 572,397 | -0.10(-2.26%) |
Dec 23, 2008 | 4.210 | 4.450 | 4.210 | 4.430 | 757,107 | +0.13(+3.02%) |
Dec 22, 2008 | 4.340 | 4.340 | 4.240 | 4.300 | 633,001 | +0.10(+2.38%) |
Dec 19, 2008 | 4.440 | 4.440 | 4.150 | 4.200 | 1,356,540 | -0.16(-3.65%) |
Dec 18, 2008 | 4.390 | 4.440 | 4.300 | 4.359 | 1,026,836 | +0.06(+1.38%) |
Dec 17, 2008 | 4.150 | 4.350 | 4.080 | 4.300 | 1,076,731 | +0.15(+3.61%) |
Dec 16, 2008 | 4.050 | 4.150 | 3.930 | 4.150 | 1,226,663 | +0.16(+4.09%) |
Dec 15, 2008 | 3.920 | 4.050 | 3.920 | 3.987 | 1,130,203 | +0.07(+1.71%) |
Dec 12, 2008 | 3.940 | 3.940 | 3.750 | 3.920 | 600,429 | +0.03(+0.77%) |
Dec 11, 2008 | 3.880 | 4.000 | 3.830 | 3.890 | 775,314 | +0.03(+0.80%) |
Dec 10, 2008 | 3.720 | 3.950 | 3.720 | 3.859 | 691,068 | +0.10(+2.63%) |
Dec 09, 2008 | 3.770 | 3.850 | 3.740 | 3.760 | 675,694 | -0.01(-0.27%) |
Dec 08, 2008 | 3.850 | 3.860 | 3.750 | 3.770 | 749,621 | -0.02(-0.53%) |
Dec 05, 2008 | 3.820 | 3.820 | 3.640 | 3.790 | 565,303 | -0.01(-0.26%) |
Dec 04, 2008 | 3.910 | 3.910 | 3.750 | 3.800 | 444,569 | -0.05(-1.30%) |
Dec 03, 2008 | 3.812 | 3.980 | 3.570 | 3.850 | 870,040 | +0.17(+4.62%) |
Dec 02, 2008 | 3.550 | 3.780 | 3.530 | 3.680 | 655,067 | +0.08(+2.22%) |