Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.909 | 1.939 | 1.668 | 1.668 | 0 | -0.23(-12.30%) |
Feb 26, 2009 | 2.188 | 2.249 | 1.887 | 1.902 | 1,879,799 | -0.24(-11.27%) |
Feb 25, 2009 | 2.302 | 2.362 | 2.030 | 2.143 | 1,838,160 | -0.13(-5.65%) |
Feb 24, 2009 | 2.173 | 2.309 | 1.894 | 2.272 | 2,526,364 | +0.20(+9.45%) |
Feb 23, 2009 | 2.445 | 2.490 | 2.038 | 2.075 | 2,239,686 | -0.35(-14.33%) |
Feb 20, 2009 | 2.309 | 2.475 | 2.226 | 2.422 | 0 | +0.05(+1.90%) |
Feb 19, 2009 | 2.671 | 2.800 | 2.362 | 2.377 | 1,278,650 | -0.19(-7.35%) |
Feb 18, 2009 | 2.588 | 2.588 | 2.287 | 2.566 | 1,436,753 | +0.09(+3.66%) |
Feb 17, 2009 | 2.445 | 2.770 | 2.445 | 2.475 | 1,895,947 | -0.26(-9.39%) |
Feb 13, 2009 | 3.117 | 3.283 | 2.717 | 2.732 | 0 | -0.32(-10.40%) |
Feb 12, 2009 | 3.200 | 3.320 | 2.943 | 3.049 | 2,280,105 | -0.25(-7.55%) |
Feb 11, 2009 | 3.464 | 3.509 | 3.147 | 3.298 | 1,051,892 | -0.12(-3.53%) |
Feb 10, 2009 | 3.939 | 3.939 | 3.373 | 3.419 | 1,844,209 | -0.46(-11.87%) |
Feb 09, 2009 | 3.917 | 4.015 | 3.639 | 3.879 | 981,145 | -0.05(-1.15%) |
Feb 06, 2009 | 3.524 | 3.947 | 3.441 | 3.924 | 0 | +0.40(+11.35%) |
Feb 05, 2009 | 3.698 | 3.743 | 3.260 | 3.524 | 1,747,653 | -0.24(-6.41%) |
Feb 04, 2009 | 4.053 | 4.241 | 3.736 | 3.766 | 1,151,224 | -0.29(-7.25%) |
Feb 03, 2009 | 3.992 | 4.113 | 3.879 | 4.060 | 1,443,844 | +0.03(+0.75%) |
Feb 02, 2009 | 4.045 | 4.158 | 3.856 | 4.030 | 1,161,800 | -0.08(-1.84%) |
Jan 30, 2009 | 4.369 | 4.558 | 4.030 | 4.105 | 0 | -0.29(-6.53%) |
Jan 29, 2009 | 4.905 | 4.905 | 4.354 | 4.392 | 1,377,385 | -0.51(-10.46%) |
Jan 28, 2009 | 4.634 | 4.992 | 4.611 | 4.905 | 1,822,441 | +0.31(+6.73%) |
Jan 27, 2009 | 4.694 | 4.883 | 4.543 | 4.596 | 841,941 | -0.08(-1.77%) |
Jan 26, 2009 | 4.754 | 5.034 | 4.573 | 4.679 | 1,062,175 | -0.08(-1.59%) |
Jan 23, 2009 | 4.332 | 4.777 | 4.249 | 4.754 | 0 | +0.30(+6.78%) |
Jan 22, 2009 | 4.513 | 4.875 | 4.392 | 4.452 | 2,446,808 | -0.24(-5.14%) |
Jan 21, 2009 | 4.271 | 4.875 | 4.188 | 4.694 | 2,497,287 | +0.49(+11.67%) |
Jan 20, 2009 | 4.837 | 4.939 | 4.151 | 4.203 | 2,052,163 | -0.88(-17.24%) |
Jan 16, 2009 | 5.109 | 5.147 | 4.611 | 5.079 | 0 | +0.25(+5.16%) |
Jan 15, 2009 | 5.079 | 5.132 | 4.415 | 4.830 | 1,999,559 | -0.21(-4.19%) |
Jan 14, 2009 | 5.343 | 5.667 | 4.928 | 5.041 | 1,859,672 | -0.55(-9.85%) |
Jan 13, 2009 | 5.554 | 5.728 | 5.358 | 5.592 | 1,543,566 | -0.01(-0.13%) |
Jan 12, 2009 | 5.622 | 5.901 | 5.335 | 5.600 | 2,246,042 | +0.29(+5.55%) |
Jan 09, 2009 | 5.486 | 5.517 | 5.252 | 5.305 | 1,303,880 | -0.21(-3.83%) |
Jan 08, 2009 | 5.290 | 5.622 | 5.086 | 5.517 | 1,105,868 | +0.17(+3.25%) |
Jan 07, 2009 | 5.381 | 5.547 | 5.275 | 5.343 | 1,170,442 | -0.24(-4.32%) |
Jan 06, 2009 | 5.418 | 5.622 | 5.147 | 5.584 | 1,941,798 | +0.32(+6.17%) |
Jan 05, 2009 | 5.260 | 5.517 | 4.981 | 5.260 | 1,132,880 | +0.01(+0.14%) |
Jan 02, 2009 | 5.713 | 5.811 | 5.192 | 5.252 | 0 | -0.45(-7.81%) |
Jan 01, 2009 | 5.305 | 5.849 | 5.124 | 5.698 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.305 | 5.849 | 5.124 | 5.698 | 1,831,671 | +0.33(+6.19%) |
Dec 30, 2008 | 5.358 | 5.441 | 5.056 | 5.366 | 1,314,059 | +0.13(+2.45%) |
Dec 29, 2008 | 5.615 | 5.622 | 5.215 | 5.237 | 1,451,603 | -0.51(-8.92%) |
Dec 26, 2008 | 5.766 | 6.052 | 5.622 | 5.750 | 0 | -0.03(-0.52%) |
Dec 24, 2008 | 5.705 | 5.818 | 5.479 | 5.781 | 537,392 | +0.08(+1.32%) |
Dec 23, 2008 | 5.713 | 5.856 | 5.524 | 5.705 | 1,167,108 | +0.04(+0.67%) |
Dec 22, 2008 | 5.932 | 5.932 | 5.298 | 5.667 | 1,549,738 | -0.26(-4.45%) |
Dec 19, 2008 | 5.849 | 5.932 | 5.335 | 5.932 | 2,638,182 | +0.46(+8.41%) |
Dec 18, 2008 | 5.811 | 5.932 | 5.298 | 5.471 | 2,996,946 | -0.45(-7.53%) |
Dec 17, 2008 | 5.622 | 6.150 | 5.305 | 5.916 | 1,829,330 | +0.12(+2.08%) |
Dec 16, 2008 | 5.298 | 6.037 | 4.928 | 5.796 | 2,876,183 | +0.60(+11.47%) |
Dec 15, 2008 | 5.954 | 6.022 | 4.951 | 5.200 | 1,426,241 | -0.73(-12.34%) |
Dec 12, 2008 | 4.943 | 6.015 | 4.769 | 5.932 | 0 | +0.83(+16.27%) |
Dec 11, 2008 | 6.045 | 6.316 | 4.966 | 5.101 | 2,496,889 | -1.22(-19.33%) |
Dec 10, 2008 | 5.856 | 6.369 | 5.766 | 6.324 | 1,312,319 | +0.51(+8.83%) |
Dec 09, 2008 | 6.067 | 6.490 | 5.283 | 5.811 | 1,407,973 | -0.42(-6.78%) |
Dec 08, 2008 | 6.256 | 6.505 | 5.932 | 6.233 | 2,174,457 | +0.32(+5.36%) |
Dec 05, 2008 | 4.792 | 7.048 | 4.694 | 5.916 | 0 | +1.02(+20.80%) |
Dec 04, 2008 | 5.381 | 5.864 | 4.845 | 4.898 | 2,428,602 | -0.46(-8.59%) |
Dec 03, 2008 | 4.709 | 5.358 | 4.566 | 5.358 | 2,797,930 | -0.08(-1.53%) |
Dec 02, 2008 | 4.581 | 6.007 | 4.271 | 5.441 | 2,654,564 | +1.00(+22.41%) |