Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.410 | 3.660 | 3.280 | 3.510 | 0 | +0.09(+2.63%) |
Feb 26, 2009 | 3.510 | 3.670 | 3.410 | 3.420 | 641,806 | -0.05(-1.44%) |
Feb 25, 2009 | 3.610 | 3.640 | 3.310 | 3.470 | 1,111,673 | -0.19(-5.19%) |
Feb 24, 2009 | 3.260 | 3.710 | 3.200 | 3.660 | 1,106,171 | +0.45(+14.02%) |
Feb 23, 2009 | 3.410 | 3.560 | 3.210 | 3.210 | 856,109 | -0.15(-4.46%) |
Feb 20, 2009 | 3.250 | 3.500 | 3.190 | 3.360 | 1,174,299 | +0.02(+0.60%) |
Feb 19, 2009 | 3.340 | 3.520 | 3.300 | 3.340 | 624,280 | -0.06(-1.76%) |
Feb 18, 2009 | 3.620 | 3.740 | 3.390 | 3.400 | 1,370,774 | -0.20(-5.56%) |
Feb 17, 2009 | 3.550 | 3.620 | 3.270 | 3.600 | 4,989,789 | +0.07(+1.98%) |
Feb 13, 2009 | 3.870 | 4.200 | 3.480 | 3.530 | 3,699,288 | -0.32(-8.31%) |
Feb 12, 2009 | 3.900 | 4.180 | 3.590 | 3.850 | 3,178,963 | -0.14(-3.51%) |
Feb 11, 2009 | 4.870 | 4.890 | 3.910 | 3.990 | 4,922,295 | -0.83(-17.22%) |
Feb 10, 2009 | 5.770 | 6.090 | 4.820 | 4.820 | 4,701,410 | -0.47(-8.88%) |
Feb 09, 2009 | 5.280 | 5.490 | 5.210 | 5.290 | 773,973 | -0.01(-0.19%) |
Feb 06, 2009 | 5.250 | 5.400 | 5.090 | 5.300 | 1,389,072 | +0.07(+1.34%) |
Feb 05, 2009 | 5.340 | 5.440 | 5.000 | 5.230 | 1,305,713 | +0.01(+0.19%) |
Feb 04, 2009 | 5.910 | 5.910 | 5.050 | 5.220 | 1,698,786 | +0.23(+4.61%) |
Feb 03, 2009 | 5.330 | 5.330 | 4.810 | 4.990 | 1,328,726 | -0.26(-4.95%) |
Feb 02, 2009 | 5.150 | 5.380 | 5.040 | 5.250 | 989,384 | +0.02(+0.38%) |
Jan 30, 2009 | 5.640 | 5.720 | 5.070 | 5.230 | 0 | -0.31(-5.60%) |
Jan 29, 2009 | 6.180 | 6.320 | 5.450 | 5.540 | 992,448 | -0.89(-13.84%) |
Jan 28, 2009 | 6.440 | 6.440 | 6.090 | 6.430 | 704,818 | +0.35(+5.76%) |
Jan 27, 2009 | 5.750 | 6.320 | 5.750 | 6.080 | 782,720 | +0.36(+6.29%) |
Jan 26, 2009 | 5.510 | 5.920 | 5.490 | 5.720 | 598,799 | +0.21(+3.81%) |
Jan 23, 2009 | 5.160 | 5.690 | 5.020 | 5.510 | 537,251 | +0.15(+2.80%) |
Jan 22, 2009 | 5.020 | 5.500 | 5.020 | 5.360 | 597,409 | +0.19(+3.68%) |
Jan 21, 2009 | 4.990 | 5.200 | 4.720 | 5.170 | 828,519 | +0.32(+6.60%) |
Jan 20, 2009 | 5.180 | 5.310 | 4.810 | 4.850 | 1,086,527 | -0.37(-7.09%) |
Jan 16, 2009 | 5.230 | 5.380 | 4.770 | 5.220 | 571,734 | +0.11(+2.15%) |
Jan 15, 2009 | 5.020 | 5.550 | 4.660 | 5.110 | 929,208 | +0.09(+1.79%) |
Jan 14, 2009 | 5.350 | 5.380 | 4.820 | 5.020 | 1,139,247 | -0.48(-8.73%) |
Jan 13, 2009 | 5.540 | 5.840 | 5.340 | 5.500 | 923,461 | -0.05(-0.90%) |
Jan 12, 2009 | 5.600 | 5.760 | 5.320 | 5.550 | 1,481,607 | -0.22(-3.81%) |
Jan 09, 2009 | 6.250 | 6.330 | 5.500 | 5.770 | 1,370,779 | -0.50(-7.97%) |
Jan 08, 2009 | 5.360 | 6.545 | 5.250 | 6.270 | 1,999,061 | +0.86(+15.90%) |
Jan 07, 2009 | 5.510 | 5.630 | 5.290 | 5.410 | 664,534 | -0.23(-4.08%) |
Jan 06, 2009 | 5.390 | 5.830 | 5.330 | 5.640 | 821,383 | +0.25(+4.64%) |
Jan 05, 2009 | 5.580 | 5.590 | 5.160 | 5.390 | 674,618 | -0.21(-3.75%) |
Jan 02, 2009 | 5.730 | 5.770 | 5.360 | 5.600 | 0 | -0.14(-2.44%) |
Jan 01, 2009 | 4.960 | 5.890 | 4.912 | 5.740 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.960 | 5.890 | 4.912 | 5.740 | 1,275,666 | +0.79(+15.96%) |
Dec 30, 2008 | 4.460 | 4.950 | 4.460 | 4.950 | 891,208 | +0.57(+13.01%) |
Dec 29, 2008 | 4.390 | 4.430 | 4.070 | 4.380 | 621,762 | -0.01(-0.23%) |
Dec 26, 2008 | 4.600 | 4.710 | 4.240 | 4.390 | 440,627 | -0.16(-3.52%) |
Dec 24, 2008 | 4.040 | 4.740 | 4.020 | 4.550 | 360,556 | +0.53(+13.18%) |
Dec 23, 2008 | 4.030 | 4.250 | 3.930 | 4.020 | 1,084,840 | +0.03(+0.75%) |
Dec 22, 2008 | 4.310 | 4.370 | 3.850 | 3.990 | 1,244,650 | -0.31(-7.21%) |
Dec 19, 2008 | 4.130 | 4.360 | 4.050 | 4.300 | 1,808,455 | +0.29(+7.23%) |
Dec 18, 2008 | 3.960 | 4.150 | 3.770 | 4.010 | 1,618,621 | +0.10(+2.56%) |
Dec 17, 2008 | 3.720 | 3.940 | 3.720 | 3.910 | 1,345,030 | +0.11(+2.89%) |
Dec 16, 2008 | 3.770 | 3.940 | 3.630 | 3.800 | 892,542 | +0.15(+4.11%) |
Dec 15, 2008 | 3.900 | 4.170 | 3.500 | 3.650 | 1,173,694 | -0.18(-4.70%) |
Dec 12, 2008 | 3.650 | 4.030 | 3.500 | 3.830 | 1,259,583 | +0.12(+3.23%) |
Dec 11, 2008 | 3.840 | 4.250 | 3.570 | 3.710 | 1,078,269 | -0.12(-3.13%) |
Dec 10, 2008 | 3.700 | 3.840 | 3.630 | 3.830 | 585,854 | +0.21(+5.80%) |
Dec 09, 2008 | 3.870 | 4.000 | 3.610 | 3.620 | 837,664 | -0.31(-7.89%) |
Dec 08, 2008 | 4.090 | 4.210 | 3.610 | 3.930 | 1,463,603 | -0.10(-2.48%) |
Dec 05, 2008 | 4.040 | 4.070 | 3.720 | 4.030 | 2,107,090 | -0.07(-1.71%) |
Dec 04, 2008 | 4.170 | 4.270 | 3.970 | 4.100 | 626,569 | -0.08(-1.91%) |
Dec 03, 2008 | 3.960 | 4.220 | 3.720 | 4.180 | 1,702,681 | +0.37(+9.71%) |
Dec 02, 2008 | 3.980 | 4.510 | 3.570 | 3.810 | 1,095,068 | -0.03(-0.78%) |