Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.716 | 4.754 | 4.616 | 4.660 | 0 | -0.02(-0.48%) |
Feb 26, 2009 | 4.666 | 4.716 | 4.649 | 4.682 | 75,029 | +0.03(+0.72%) |
Feb 25, 2009 | 4.643 | 4.649 | 4.582 | 4.649 | 53,577 | +0.01(+0.12%) |
Feb 24, 2009 | 4.599 | 4.643 | 4.566 | 4.643 | 79,996 | +0.00(+0.00%) |
Feb 23, 2009 | 4.699 | 4.706 | 4.554 | 4.643 | 78,779 | -0.02(-0.48%) |
Feb 20, 2009 | 4.649 | 4.704 | 4.571 | 4.666 | 0 | +0.01(+0.24%) |
Feb 19, 2009 | 4.738 | 4.754 | 4.643 | 4.654 | 48,287 | -0.08(-1.76%) |
Feb 18, 2009 | 4.771 | 4.804 | 4.727 | 4.738 | 48,456 | -0.03(-0.70%) |
Feb 17, 2009 | 4.721 | 4.782 | 4.682 | 4.771 | 73,585 | -0.01(-0.12%) |
Feb 13, 2009 | 4.760 | 4.804 | 4.754 | 4.777 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 4.710 | 4.788 | 4.710 | 4.777 | 53,420 | -0.01(-0.12%) |
Feb 11, 2009 | 4.732 | 4.810 | 4.732 | 4.782 | 53,299 | +0.02(+0.35%) |
Feb 10, 2009 | 4.754 | 4.827 | 4.732 | 4.766 | 79,537 | -0.06(-1.27%) |
Feb 09, 2009 | 4.854 | 4.860 | 4.799 | 4.827 | 36,557 | -0.02(-0.46%) |
Feb 06, 2009 | 4.849 | 4.860 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 4.771 | 4.854 | 4.710 | 4.849 | 52,017 | +0.08(+1.63%) |
Feb 04, 2009 | 4.766 | 4.771 | 4.738 | 4.771 | 27,240 | +0.02(+0.35%) |
Feb 03, 2009 | 4.727 | 4.754 | 4.710 | 4.754 | 41,346 | +0.03(+0.59%) |
Feb 02, 2009 | 4.754 | 4.782 | 4.716 | 4.727 | 42,922 | +0.01(+0.12%) |
Jan 30, 2009 | 4.721 | 4.799 | 4.710 | 4.721 | 0 | -0.01(-0.23%) |
Jan 29, 2009 | 4.788 | 4.793 | 4.677 | 4.732 | 50,357 | -0.05(-1.05%) |
Jan 28, 2009 | 4.788 | 4.804 | 4.738 | 4.782 | 77,808 | +0.02(+0.35%) |
Jan 27, 2009 | 4.777 | 4.849 | 4.721 | 4.766 | 75,652 | -0.04(-0.81%) |
Jan 26, 2009 | 4.849 | 4.849 | 4.749 | 4.804 | 27,607 | +0.00(+0.00%) |
Jan 23, 2009 | 4.743 | 4.810 | 4.643 | 4.804 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4.899 | 4.899 | 4.754 | 4.804 | 46,474 | -0.02(-0.35%) |
Jan 21, 2009 | 4.899 | 4.899 | 4.777 | 4.821 | 30,167 | -0.10(-2.03%) |
Jan 20, 2009 | 4.860 | 4.921 | 4.832 | 4.921 | 36,332 | +0.03(+0.68%) |
Jan 16, 2009 | 4.560 | 4.893 | 4.560 | 4.888 | 0 | +0.33(+7.32%) |
Jan 15, 2009 | 4.616 | 4.616 | 4.549 | 4.554 | 32,256 | -0.03(-0.61%) |
Jan 14, 2009 | 4.649 | 4.721 | 4.582 | 4.582 | 41,550 | -0.14(-3.06%) |
Jan 13, 2009 | 4.854 | 4.893 | 4.727 | 4.727 | 90,384 | -0.19(-3.95%) |
Jan 12, 2009 | 4.854 | 4.921 | 4.816 | 4.921 | 81,074 | +0.03(+0.57%) |
Jan 09, 2009 | 4.899 | 4.999 | 4.866 | 4.893 | 71,845 | -0.01(-0.11%) |
Jan 08, 2009 | 4.832 | 4.915 | 4.832 | 4.899 | 43,334 | +0.18(+3.76%) |
Jan 07, 2009 | 4.904 | 4.904 | 4.699 | 4.721 | 69,064 | -0.14(-2.86%) |
Jan 06, 2009 | 4.804 | 4.860 | 4.777 | 4.860 | 53,238 | +0.03(+0.57%) |
Jan 05, 2009 | 4.716 | 4.915 | 4.716 | 4.832 | 55,996 | +0.01(+0.23%) |
Jan 02, 2009 | 4.554 | 4.832 | 4.554 | 4.821 | 0 | +0.21(+4.58%) |
Jan 01, 2009 | 4.610 | 4.827 | 4.443 | 4.610 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.610 | 4.827 | 4.443 | 4.610 | 115,515 | +0.18(+4.14%) |
Dec 30, 2008 | 4.638 | 4.638 | 4.332 | 4.427 | 120,689 | -0.03(-0.60%) |
Dec 29, 2008 | 4.638 | 4.638 | 4.443 | 4.453 | 38,615 | +0.01(+0.23%) |
Dec 26, 2008 | 4.527 | 4.638 | 4.316 | 4.443 | 0 | +0.03(+0.63%) |
Dec 24, 2008 | 4.432 | 4.538 | 4.360 | 4.416 | 47,109 | -0.03(-0.62%) |
Dec 23, 2008 | 4.466 | 4.554 | 4.410 | 4.443 | 147,375 | -0.04(-0.95%) |
Dec 22, 2008 | 4.493 | 4.577 | 4.355 | 4.486 | 56,034 | -0.10(-2.16%) |
Dec 19, 2008 | 4.288 | 4.638 | 4.282 | 4.585 | 150,962 | +0.25(+5.70%) |
Dec 18, 2008 | 4.332 | 4.399 | 4.260 | 4.338 | 86,252 | -0.08(-1.76%) |
Dec 17, 2008 | 3.971 | 4.443 | 3.971 | 4.416 | 116,941 | +0.36(+8.90%) |
Dec 16, 2008 | 4.027 | 4.088 | 3.949 | 4.055 | 145,423 | -0.02(-0.41%) |
Dec 15, 2008 | 4.082 | 4.321 | 4.060 | 4.071 | 189,127 | -0.19(-4.43%) |
Dec 12, 2008 | 4.232 | 4.443 | 4.232 | 4.260 | 0 | -0.10(-2.29%) |
Dec 11, 2008 | 4.349 | 4.471 | 4.349 | 4.360 | 76,482 | -0.11(-2.48%) |
Dec 10, 2008 | 4.293 | 4.516 | 4.288 | 4.471 | 121,098 | +0.13(+3.01%) |
Dec 09, 2008 | 4.321 | 4.427 | 4.305 | 4.341 | 102,125 | -0.08(-1.82%) |
Dec 08, 2008 | 4.427 | 4.427 | 4.277 | 4.421 | 271,515 | +0.03(+0.76%) |
Dec 05, 2008 | 4.332 | 4.471 | 4.327 | 4.388 | 0 | -0.05(-1.13%) |
Dec 04, 2008 | 4.443 | 4.449 | 4.282 | 4.438 | 82,153 | -0.03(-0.62%) |
Dec 03, 2008 | 4.449 | 4.543 | 4.443 | 4.466 | 30,823 | -0.01(-0.25%) |
Dec 02, 2008 | 4.571 | 4.693 | 4.443 | 4.477 | 70,112 | +0.01(+0.25%) |