Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.586 | 3.806 | 3.533 | 3.560 | 0 | -0.07(-1.94%) |
Feb 26, 2009 | 3.648 | 3.955 | 3.621 | 3.630 | 200,724 | +0.01(+0.24%) |
Feb 25, 2009 | 3.850 | 3.850 | 3.428 | 3.621 | 290,221 | -0.27(-7.00%) |
Feb 24, 2009 | 3.788 | 3.929 | 3.722 | 3.894 | 166,064 | +0.18(+4.73%) |
Feb 23, 2009 | 3.806 | 3.999 | 3.700 | 3.718 | 167,634 | -0.11(-2.98%) |
Feb 20, 2009 | 3.700 | 3.920 | 3.648 | 3.832 | 190,620 | +0.04(+1.16%) |
Feb 19, 2009 | 4.122 | 4.131 | 3.788 | 3.788 | 149,680 | -0.26(-6.51%) |
Feb 18, 2009 | 4.395 | 4.395 | 3.955 | 4.052 | 159,321 | -0.31(-7.06%) |
Feb 17, 2009 | 4.465 | 4.492 | 4.351 | 4.360 | 177,475 | -0.28(-6.06%) |
Feb 13, 2009 | 4.746 | 4.817 | 4.597 | 4.641 | 150,367 | -0.09(-1.86%) |
Feb 12, 2009 | 4.773 | 4.790 | 4.527 | 4.729 | 220,277 | -0.14(-2.89%) |
Feb 11, 2009 | 4.817 | 4.957 | 4.746 | 4.869 | 277,568 | +0.05(+1.09%) |
Feb 10, 2009 | 5.089 | 5.283 | 4.799 | 4.817 | 404,832 | -0.34(-6.64%) |
Feb 09, 2009 | 5.080 | 5.160 | 4.966 | 5.160 | 270,026 | +0.07(+1.38%) |
Feb 06, 2009 | 4.764 | 5.239 | 4.667 | 5.089 | 343,622 | +0.33(+6.83%) |
Feb 05, 2009 | 4.852 | 4.913 | 4.746 | 4.764 | 303,703 | -0.04(-0.91%) |
Feb 04, 2009 | 5.036 | 5.045 | 4.790 | 4.808 | 258,447 | -0.25(-4.87%) |
Feb 03, 2009 | 5.177 | 5.177 | 4.782 | 5.054 | 191,363 | -0.04(-0.86%) |
Feb 02, 2009 | 4.826 | 5.142 | 4.764 | 5.098 | 276,101 | +0.24(+4.88%) |
Jan 30, 2009 | 5.080 | 5.080 | 4.826 | 4.861 | 0 | -0.16(-3.15%) |
Jan 29, 2009 | 5.203 | 5.274 | 4.887 | 5.019 | 209,186 | -0.25(-4.83%) |
Jan 28, 2009 | 5.327 | 5.344 | 5.116 | 5.274 | 279,485 | +0.08(+1.52%) |
Jan 27, 2009 | 5.050 | 5.212 | 4.975 | 5.195 | 252,734 | +0.13(+2.60%) |
Jan 26, 2009 | 4.940 | 5.072 | 4.905 | 5.063 | 294,226 | +0.10(+1.95%) |
Jan 23, 2009 | 5.054 | 5.133 | 4.834 | 4.966 | 288,997 | -0.25(-4.88%) |
Jan 22, 2009 | 5.151 | 5.362 | 5.107 | 5.221 | 220,302 | -0.04(-0.67%) |
Jan 21, 2009 | 5.362 | 5.423 | 5.186 | 5.256 | 371,485 | +0.07(+1.36%) |
Jan 20, 2009 | 5.625 | 5.625 | 5.089 | 5.186 | 423,575 | -0.36(-6.50%) |
Jan 16, 2009 | 5.687 | 5.687 | 5.160 | 5.546 | 0 | -0.07(-1.25%) |
Jan 15, 2009 | 5.441 | 5.661 | 4.773 | 5.617 | 385,460 | +0.22(+4.07%) |
Jan 14, 2009 | 5.529 | 5.669 | 5.344 | 5.397 | 370,305 | -0.24(-4.21%) |
Jan 13, 2009 | 5.740 | 5.819 | 5.511 | 5.634 | 319,072 | -0.14(-2.44%) |
Jan 12, 2009 | 6.162 | 6.460 | 5.748 | 5.775 | 337,792 | -0.25(-4.09%) |
Jan 09, 2009 | 6.434 | 6.434 | 6.012 | 6.021 | 258,025 | -0.35(-5.52%) |
Jan 08, 2009 | 6.170 | 6.513 | 6.170 | 6.372 | 286,311 | +0.03(+0.42%) |
Jan 07, 2009 | 6.372 | 6.504 | 6.197 | 6.346 | 292,641 | -0.10(-1.50%) |
Jan 06, 2009 | 6.065 | 6.566 | 6.012 | 6.443 | 376,953 | +0.46(+7.64%) |
Jan 05, 2009 | 5.291 | 6.082 | 5.291 | 5.986 | 281,401 | +0.43(+7.75%) |
Jan 02, 2009 | 5.318 | 5.713 | 5.274 | 5.555 | 0 | +0.25(+4.81%) |
Jan 01, 2009 | 5.195 | 5.661 | 5.160 | 5.300 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.195 | 5.661 | 5.160 | 5.300 | 310,388 | -0.01(-0.17%) |
Dec 30, 2008 | 4.861 | 5.309 | 4.861 | 5.309 | 242,143 | +0.40(+8.24%) |
Dec 29, 2008 | 5.001 | 5.160 | 4.834 | 4.905 | 256,193 | -0.15(-2.96%) |
Dec 26, 2008 | 4.878 | 5.344 | 4.869 | 5.054 | 257,169 | +0.22(+4.55%) |
Dec 24, 2008 | 4.834 | 4.966 | 4.790 | 4.834 | 179,144 | +0.03(+0.55%) |
Dec 23, 2008 | 4.940 | 4.975 | 4.738 | 4.808 | 385,759 | -0.08(-1.62%) |
Dec 22, 2008 | 4.746 | 4.922 | 4.667 | 4.887 | 541,611 | +0.09(+1.83%) |
Dec 19, 2008 | 4.193 | 4.887 | 4.193 | 4.799 | 627,334 | +0.64(+15.43%) |
Dec 18, 2008 | 4.351 | 4.746 | 3.990 | 4.158 | 375,334 | -0.18(-4.25%) |
Dec 17, 2008 | 4.272 | 4.553 | 4.026 | 4.342 | 300,344 | +0.04(+1.02%) |
Dec 16, 2008 | 3.955 | 4.298 | 3.859 | 4.298 | 373,335 | +0.43(+11.14%) |
Dec 15, 2008 | 4.571 | 4.641 | 3.736 | 3.867 | 447,389 | -0.58(-13.04%) |
Dec 12, 2008 | 4.245 | 4.729 | 4.210 | 4.448 | 301,399 | +0.07(+1.61%) |
Dec 11, 2008 | 4.509 | 4.676 | 4.201 | 4.377 | 240,135 | -0.18(-4.05%) |
Dec 10, 2008 | 4.553 | 4.676 | 4.430 | 4.562 | 578,110 | +0.18(+4.01%) |
Dec 09, 2008 | 4.931 | 4.993 | 4.237 | 4.386 | 647,876 | -0.66(-13.07%) |
Dec 08, 2008 | 5.124 | 5.353 | 4.975 | 5.045 | 478,400 | -0.03(-0.52%) |
Dec 05, 2008 | 4.641 | 5.089 | 4.518 | 5.072 | 287,544 | +0.25(+5.29%) |
Dec 04, 2008 | 5.186 | 5.441 | 4.632 | 4.817 | 342,658 | -0.46(-8.67%) |
Dec 03, 2008 | 4.623 | 5.414 | 4.579 | 5.274 | 782,611 | +0.62(+13.42%) |
Dec 02, 2008 | 4.210 | 4.659 | 4.149 | 4.650 | 426,919 | +0.48(+11.60%) |