Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.989 | 4.169 | 3.863 | 3.891 | 0 | -0.23(-5.56%) |
Feb 26, 2009 | 4.093 | 4.158 | 4.000 | 4.120 | 339,105 | +0.10(+2.44%) |
Feb 25, 2009 | 3.781 | 4.049 | 3.705 | 4.022 | 351,360 | +0.02(+0.55%) |
Feb 24, 2009 | 3.787 | 4.005 | 3.661 | 4.000 | 254,856 | +0.28(+7.64%) |
Feb 23, 2009 | 3.814 | 3.874 | 3.645 | 3.716 | 277,751 | -0.10(-2.58%) |
Feb 20, 2009 | 3.841 | 3.923 | 3.803 | 3.814 | 0 | -0.17(-4.38%) |
Feb 19, 2009 | 4.087 | 4.098 | 3.951 | 3.989 | 225,406 | -0.10(-2.40%) |
Feb 18, 2009 | 4.202 | 4.202 | 4.016 | 4.087 | 262,163 | -0.15(-3.60%) |
Feb 17, 2009 | 4.283 | 4.327 | 4.147 | 4.240 | 327,235 | -0.18(-4.07%) |
Feb 13, 2009 | 4.344 | 4.447 | 4.196 | 4.420 | 0 | +0.11(+2.53%) |
Feb 12, 2009 | 4.256 | 4.311 | 4.116 | 4.311 | 389,969 | +0.01(+0.25%) |
Feb 11, 2009 | 4.431 | 4.469 | 4.202 | 4.300 | 350,506 | -0.15(-3.31%) |
Feb 10, 2009 | 4.709 | 4.769 | 4.338 | 4.447 | 221,599 | -0.33(-6.96%) |
Feb 09, 2009 | 4.802 | 4.884 | 4.655 | 4.780 | 236,471 | +0.01(+0.23%) |
Feb 06, 2009 | 4.611 | 4.780 | 4.611 | 4.769 | 254,581 | +0.12(+2.58%) |
Feb 05, 2009 | 4.458 | 4.649 | 4.387 | 4.649 | 170,171 | +0.11(+2.40%) |
Feb 04, 2009 | 4.709 | 4.709 | 4.354 | 4.540 | 191,856 | -0.07(-1.54%) |
Feb 03, 2009 | 4.518 | 4.665 | 4.447 | 4.611 | 337,195 | +0.06(+1.32%) |
Feb 02, 2009 | 4.420 | 4.600 | 4.365 | 4.551 | 274,298 | +0.02(+0.48%) |
Jan 30, 2009 | 4.425 | 4.529 | 4.360 | 4.529 | 0 | +0.25(+5.73%) |
Jan 29, 2009 | 4.447 | 4.447 | 4.240 | 4.283 | 185,799 | -0.19(-4.27%) |
Jan 28, 2009 | 4.535 | 4.535 | 4.464 | 4.474 | 156,551 | -0.06(-1.32%) |
Jan 27, 2009 | 4.300 | 4.589 | 4.278 | 4.535 | 263,398 | +0.23(+5.46%) |
Jan 26, 2009 | 4.283 | 4.622 | 4.256 | 4.300 | 346,895 | -0.11(-2.60%) |
Jan 23, 2009 | 4.578 | 4.578 | 4.338 | 4.414 | 358,734 | -0.23(-5.05%) |
Jan 22, 2009 | 4.218 | 4.655 | 4.032 | 4.649 | 410,846 | +0.33(+7.71%) |
Jan 21, 2009 | 4.409 | 4.551 | 4.191 | 4.316 | 355,525 | -0.01(-0.13%) |
Jan 20, 2009 | 4.294 | 4.354 | 4.229 | 4.322 | 276,263 | -0.08(-1.74%) |
Jan 16, 2009 | 4.458 | 4.584 | 4.344 | 4.398 | 0 | +0.09(+2.15%) |
Jan 15, 2009 | 4.103 | 4.365 | 3.983 | 4.305 | 417,198 | +0.15(+3.54%) |
Jan 14, 2009 | 4.633 | 4.633 | 4.158 | 4.158 | 266,757 | -0.44(-9.61%) |
Jan 13, 2009 | 4.873 | 4.873 | 4.566 | 4.600 | 298,551 | -0.37(-7.36%) |
Jan 12, 2009 | 4.971 | 4.971 | 4.813 | 4.966 | 437,976 | -0.07(-1.41%) |
Jan 09, 2009 | 5.031 | 5.037 | 4.796 | 5.037 | 423,574 | +0.03(+0.65%) |
Jan 08, 2009 | 4.906 | 5.026 | 4.846 | 5.004 | 473,161 | +0.01(+0.22%) |
Jan 07, 2009 | 5.086 | 5.140 | 4.791 | 4.993 | 673,781 | -0.13(-2.45%) |
Jan 06, 2009 | 4.878 | 5.162 | 4.851 | 5.118 | 620,919 | +0.27(+5.63%) |
Jan 05, 2009 | 4.775 | 5.004 | 4.649 | 4.846 | 674,135 | +0.10(+2.07%) |
Jan 02, 2009 | 4.229 | 4.813 | 4.120 | 4.747 | 0 | +0.60(+14.47%) |
Jan 01, 2009 | 4.474 | 4.474 | 4.125 | 4.147 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.474 | 4.474 | 4.125 | 4.147 | 328,221 | -0.37(-8.10%) |
Dec 30, 2008 | 4.611 | 4.638 | 4.502 | 4.513 | 85,156 | -0.12(-2.59%) |
Dec 29, 2008 | 4.464 | 4.638 | 4.464 | 4.633 | 126,184 | +0.17(+3.79%) |
Dec 26, 2008 | 4.120 | 4.502 | 4.120 | 4.464 | 0 | -0.04(-0.85%) |
Dec 24, 2008 | 4.644 | 4.644 | 4.393 | 4.502 | 107,209 | -0.11(-2.37%) |
Dec 23, 2008 | 4.769 | 4.769 | 4.589 | 4.611 | 84,300 | -0.08(-1.63%) |
Dec 22, 2008 | 4.704 | 4.780 | 4.551 | 4.687 | 257,693 | -0.01(-0.23%) |
Dec 19, 2008 | 4.938 | 5.222 | 4.676 | 4.698 | 422,216 | -0.35(-6.92%) |
Dec 18, 2008 | 5.282 | 5.369 | 5.020 | 5.047 | 291,578 | -0.16(-3.04%) |
Dec 17, 2008 | 5.348 | 5.457 | 5.189 | 5.206 | 338,528 | -0.05(-1.04%) |
Dec 16, 2008 | 4.933 | 5.260 | 4.933 | 5.260 | 242,376 | +0.34(+6.87%) |
Dec 15, 2008 | 4.927 | 5.042 | 4.780 | 4.922 | 239,667 | -0.02(-0.44%) |
Dec 12, 2008 | 4.693 | 4.993 | 4.693 | 4.944 | 0 | +0.19(+3.90%) |
Dec 11, 2008 | 4.665 | 4.840 | 4.600 | 4.758 | 360,396 | +0.08(+1.63%) |
Dec 10, 2008 | 4.551 | 4.862 | 4.480 | 4.682 | 760,759 | +0.23(+5.28%) |
Dec 09, 2008 | 4.524 | 4.725 | 4.425 | 4.447 | 505,593 | -0.19(-4.12%) |
Dec 08, 2008 | 4.496 | 4.725 | 4.458 | 4.638 | 287,082 | +0.21(+4.81%) |
Dec 05, 2008 | 4.103 | 4.458 | 4.103 | 4.425 | 0 | +0.11(+2.53%) |
Dec 04, 2008 | 4.545 | 4.551 | 4.283 | 4.316 | 539,934 | -0.19(-4.24%) |
Dec 03, 2008 | 4.562 | 4.671 | 4.338 | 4.507 | 468,042 | -0.06(-1.31%) |
Dec 02, 2008 | 4.431 | 4.715 | 4.431 | 4.567 | 521,021 | +0.20(+4.49%) |