Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.600 | 4.110 | 3.600 | 3.910 | 268,522 | +0.25(+6.83%) |
Feb 26, 2009 | 3.790 | 3.850 | 3.620 | 3.660 | 74,229 | -0.10(-2.66%) |
Feb 25, 2009 | 3.740 | 3.850 | 3.620 | 3.760 | 108,592 | +0.00(+0.00%) |
Feb 24, 2009 | 3.760 | 3.770 | 3.590 | 3.760 | 90,200 | +0.08(+2.17%) |
Feb 23, 2009 | 3.600 | 3.790 | 3.580 | 3.680 | 144,553 | +0.11(+3.08%) |
Feb 20, 2009 | 3.540 | 3.660 | 3.460 | 3.570 | 65,807 | -0.03(-0.83%) |
Feb 19, 2009 | 3.760 | 3.800 | 3.570 | 3.600 | 92,726 | -0.11(-2.96%) |
Feb 18, 2009 | 3.940 | 3.990 | 3.710 | 3.710 | 100,299 | -0.17(-4.38%) |
Feb 17, 2009 | 3.960 | 4.050 | 3.880 | 3.880 | 89,020 | -0.18(-4.43%) |
Feb 13, 2009 | 4.010 | 4.110 | 3.980 | 4.060 | 239,971 | +0.04(+1.00%) |
Feb 12, 2009 | 4.010 | 4.210 | 3.900 | 4.020 | 105,592 | +0.01(+0.25%) |
Feb 11, 2009 | 3.910 | 4.030 | 3.860 | 4.010 | 147,652 | +0.11(+2.82%) |
Feb 10, 2009 | 4.050 | 4.230 | 3.780 | 3.900 | 214,565 | -0.19(-4.65%) |
Feb 09, 2009 | 4.120 | 4.190 | 4.060 | 4.090 | 165,490 | -0.06(-1.45%) |
Feb 06, 2009 | 4.280 | 4.280 | 4.080 | 4.150 | 227,549 | -0.12(-2.81%) |
Feb 05, 2009 | 4.190 | 4.340 | 4.150 | 4.270 | 133,454 | -0.02(-0.47%) |
Feb 04, 2009 | 4.000 | 4.330 | 4.000 | 4.290 | 119,254 | -0.02(-0.46%) |
Feb 03, 2009 | 4.120 | 4.490 | 4.120 | 4.310 | 101,022 | -0.08(-1.82%) |
Feb 02, 2009 | 4.180 | 4.500 | 4.070 | 4.390 | 77,663 | +0.01(+0.23%) |
Jan 30, 2009 | 4.510 | 4.780 | 4.040 | 4.380 | 99,825 | -0.14(-3.10%) |
Jan 29, 2009 | 4.580 | 4.860 | 4.470 | 4.520 | 86,434 | -0.19(-4.03%) |
Jan 28, 2009 | 4.470 | 4.900 | 4.390 | 4.710 | 121,725 | +0.27(+6.08%) |
Jan 27, 2009 | 4.070 | 4.470 | 4.060 | 4.440 | 97,059 | +0.33(+8.03%) |
Jan 26, 2009 | 4.110 | 4.480 | 4.020 | 4.110 | 64,726 | -0.05(-1.20%) |
Jan 23, 2009 | 4.010 | 4.220 | 4.000 | 4.160 | 70,302 | +0.06(+1.46%) |
Jan 22, 2009 | 4.300 | 4.330 | 4.090 | 4.100 | 35,128 | -0.32(-7.24%) |
Jan 21, 2009 | 4.120 | 4.450 | 4.050 | 4.420 | 71,215 | +0.31(+7.54%) |
Jan 20, 2009 | 4.210 | 4.210 | 4.000 | 4.110 | 217,273 | -0.18(-4.20%) |
Jan 16, 2009 | 4.350 | 4.580 | 4.160 | 4.290 | 182,823 | -0.02(-0.46%) |
Jan 15, 2009 | 4.120 | 4.370 | 4.020 | 4.310 | 68,035 | +0.19(+4.61%) |
Jan 14, 2009 | 4.380 | 4.380 | 4.090 | 4.120 | 366,056 | -0.38(-8.44%) |
Jan 13, 2009 | 4.370 | 4.550 | 4.200 | 4.500 | 141,611 | +0.10(+2.27%) |
Jan 12, 2009 | 4.790 | 4.790 | 4.360 | 4.400 | 186,342 | -0.41(-8.52%) |
Jan 09, 2009 | 5.050 | 5.085 | 4.790 | 4.810 | 174,378 | -0.25(-4.94%) |
Jan 08, 2009 | 4.960 | 5.160 | 4.940 | 5.060 | 210,569 | +0.07(+1.40%) |
Jan 07, 2009 | 4.980 | 4.990 | 4.860 | 4.990 | 144,062 | -0.04(-0.80%) |
Jan 06, 2009 | 5.060 | 5.140 | 4.910 | 5.030 | 195,954 | +0.01(+0.20%) |
Jan 05, 2009 | 4.980 | 5.220 | 4.810 | 5.020 | 73,406 | +0.05(+1.01%) |
Jan 02, 2009 | 5.080 | 5.110 | 4.960 | 4.970 | 137,065 | -0.10(-1.97%) |
Dec 31, 2008 | 5.050 | 5.260 | 4.910 | 5.070 | 130,364 | -0.01(-0.20%) |
Dec 30, 2008 | 4.840 | 5.090 | 4.750 | 5.080 | 95,686 | +0.29(+6.05%) |
Dec 29, 2008 | 4.970 | 4.970 | 4.700 | 4.790 | 77,345 | -0.20(-4.01%) |
Dec 26, 2008 | 4.730 | 5.070 | 4.730 | 4.990 | 44,982 | +0.29(+6.17%) |
Dec 24, 2008 | 4.560 | 4.730 | 4.430 | 4.700 | 42,338 | +0.13(+2.84%) |
Dec 23, 2008 | 4.900 | 4.980 | 4.480 | 4.570 | 127,043 | -0.27(-5.58%) |
Dec 22, 2008 | 4.820 | 5.000 | 4.570 | 4.840 | 182,230 | +0.03(+0.62%) |
Dec 19, 2008 | 4.950 | 4.970 | 4.620 | 4.810 | 425,591 | +0.00(+0.00%) |
Dec 18, 2008 | 4.950 | 4.970 | 4.750 | 4.810 | 178,933 | -0.13(-2.63%) |
Dec 17, 2008 | 4.910 | 5.000 | 4.760 | 4.940 | 147,520 | -0.03(-0.60%) |
Dec 16, 2008 | 5.050 | 5.050 | 4.760 | 4.970 | 147,220 | -0.01(-0.20%) |
Dec 15, 2008 | 5.110 | 5.250 | 4.770 | 4.980 | 68,785 | -0.09(-1.78%) |
Dec 12, 2008 | 4.680 | 5.170 | 4.520 | 5.070 | 149,045 | +0.28(+5.85%) |
Dec 11, 2008 | 5.030 | 5.330 | 4.740 | 4.790 | 85,437 | -0.30(-5.89%) |
Dec 10, 2008 | 4.900 | 5.140 | 4.810 | 5.090 | 189,681 | +0.25(+5.17%) |
Dec 09, 2008 | 4.450 | 4.990 | 4.290 | 4.840 | 330,892 | +0.33(+7.32%) |
Dec 08, 2008 | 4.460 | 4.690 | 4.310 | 4.510 | 370,085 | +0.20(+4.64%) |
Dec 05, 2008 | 4.500 | 4.580 | 4.070 | 4.310 | 263,719 | -0.27(-5.90%) |
Dec 04, 2008 | 4.360 | 4.950 | 4.360 | 4.580 | 129,511 | +0.15(+3.39%) |
Dec 03, 2008 | 4.330 | 4.670 | 4.230 | 4.430 | 92,653 | +0.04(+0.91%) |
Dec 02, 2008 | 4.050 | 4.410 | 4.000 | 4.390 | 130,875 | +0.46(+11.70%) |