Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.210 | 4.530 | 4.150 | 4.340 | 0 | +0.04(+0.93%) |
Feb 26, 2009 | 4.280 | 4.620 | 4.230 | 4.300 | 428,685 | +0.08(+1.90%) |
Feb 25, 2009 | 4.310 | 4.360 | 4.030 | 4.220 | 955,609 | -0.19(-4.31%) |
Feb 24, 2009 | 4.080 | 4.470 | 4.040 | 4.410 | 526,744 | +0.34(+8.35%) |
Feb 23, 2009 | 4.430 | 4.490 | 4.060 | 4.070 | 473,448 | -0.33(-7.50%) |
Feb 20, 2009 | 4.630 | 4.630 | 4.260 | 4.400 | 673,353 | -0.22(-4.76%) |
Feb 19, 2009 | 4.960 | 5.060 | 4.610 | 4.620 | 555,306 | -0.25(-5.13%) |
Feb 18, 2009 | 5.100 | 5.170 | 4.810 | 4.870 | 680,973 | -0.15(-2.99%) |
Feb 17, 2009 | 4.810 | 5.150 | 4.810 | 5.020 | 1,113,437 | -0.06(-1.18%) |
Feb 13, 2009 | 4.920 | 5.150 | 4.890 | 5.080 | 458,936 | +0.10(+2.01%) |
Feb 12, 2009 | 4.610 | 5.050 | 4.470 | 4.980 | 594,826 | +0.47(+10.42%) |
Feb 11, 2009 | 4.530 | 4.710 | 4.370 | 4.510 | 335,798 | +0.00(+0.00%) |
Feb 10, 2009 | 4.870 | 4.930 | 4.420 | 4.510 | 678,510 | -0.38(-7.77%) |
Feb 09, 2009 | 4.980 | 5.100 | 4.770 | 4.890 | 454,698 | -0.13(-2.59%) |
Feb 06, 2009 | 4.690 | 5.050 | 4.640 | 5.020 | 499,791 | +0.28(+5.91%) |
Feb 05, 2009 | 4.510 | 4.850 | 4.460 | 4.740 | 469,195 | +0.18(+3.95%) |
Feb 04, 2009 | 4.620 | 4.700 | 4.510 | 4.560 | 412,119 | +0.03(+0.66%) |
Feb 03, 2009 | 4.720 | 4.800 | 4.390 | 4.530 | 917,231 | -0.10(-2.16%) |
Feb 02, 2009 | 4.610 | 4.840 | 4.530 | 4.630 | 819,517 | +0.00(+0.00%) |
Jan 30, 2009 | 4.870 | 5.130 | 4.620 | 4.630 | 0 | -0.30(-6.09%) |
Jan 29, 2009 | 5.180 | 5.280 | 4.930 | 4.930 | 375,665 | -0.38(-7.16%) |
Jan 28, 2009 | 5.280 | 5.430 | 5.220 | 5.310 | 614,456 | +0.28(+5.57%) |
Jan 27, 2009 | 4.850 | 5.200 | 4.850 | 5.030 | 527,579 | +0.10(+2.03%) |
Jan 26, 2009 | 4.680 | 5.120 | 4.660 | 4.930 | 965,915 | +0.26(+5.57%) |
Jan 23, 2009 | 4.300 | 4.720 | 4.300 | 4.670 | 1,590,160 | +0.13(+2.86%) |
Jan 22, 2009 | 5.040 | 5.100 | 4.390 | 4.540 | 1,685,471 | -0.76(-14.34%) |
Jan 21, 2009 | 5.130 | 5.300 | 4.940 | 5.300 | 738,044 | +0.38(+7.72%) |
Jan 20, 2009 | 5.590 | 5.590 | 4.910 | 4.920 | 1,697,111 | -0.63(-11.35%) |
Jan 16, 2009 | 5.520 | 5.570 | 5.140 | 5.550 | 709,887 | +0.13(+2.40%) |
Jan 15, 2009 | 5.550 | 5.640 | 5.010 | 5.420 | 1,035,670 | -0.10(-1.81%) |
Jan 14, 2009 | 5.700 | 5.940 | 5.460 | 5.520 | 1,034,113 | -0.30(-5.15%) |
Jan 13, 2009 | 5.460 | 5.890 | 5.420 | 5.820 | 824,860 | +0.32(+5.82%) |
Jan 12, 2009 | 5.950 | 6.060 | 5.430 | 5.500 | 948,958 | -0.35(-5.98%) |
Jan 09, 2009 | 5.890 | 6.000 | 5.630 | 5.850 | 739,218 | -0.02(-0.34%) |
Jan 08, 2009 | 5.600 | 5.880 | 5.480 | 5.870 | 591,824 | +0.22(+3.89%) |
Jan 07, 2009 | 5.715 | 5.750 | 5.470 | 5.650 | 890,453 | -0.16(-2.75%) |
Jan 06, 2009 | 5.400 | 5.970 | 5.360 | 5.810 | 2,545,215 | +0.52(+9.83%) |
Jan 05, 2009 | 5.100 | 5.390 | 5.090 | 5.290 | 964,938 | -0.01(-0.19%) |
Jan 02, 2009 | 5.090 | 5.430 | 4.960 | 5.300 | 0 | +0.40(+8.16%) |
Jan 01, 2009 | 5.000 | 5.260 | 4.740 | 4.900 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.000 | 5.260 | 4.740 | 4.900 | 3,092,100 | -0.69(-12.34%) |
Dec 30, 2008 | 5.210 | 5.680 | 5.130 | 5.590 | 1,820,625 | +0.52(+10.26%) |
Dec 29, 2008 | 5.100 | 5.280 | 4.890 | 5.070 | 822,997 | -0.13(-2.50%) |
Dec 26, 2008 | 4.890 | 5.320 | 4.840 | 5.200 | 672,485 | +0.34(+7.00%) |
Dec 24, 2008 | 4.970 | 5.020 | 4.700 | 4.860 | 845,021 | -0.09(-1.82%) |
Dec 23, 2008 | 4.710 | 5.030 | 4.640 | 4.950 | 1,115,164 | +0.14(+2.91%) |
Dec 22, 2008 | 5.370 | 5.380 | 4.580 | 4.810 | 1,540,391 | -0.70(-12.70%) |
Dec 19, 2008 | 5.120 | 5.720 | 5.050 | 5.510 | 3,587,372 | +0.51(+10.20%) |
Dec 18, 2008 | 4.710 | 5.270 | 4.500 | 5.000 | 3,098,528 | +0.52(+11.61%) |
Dec 17, 2008 | 4.420 | 5.080 | 4.000 | 4.480 | 4,349,925 | +0.57(+14.58%) |
Dec 16, 2008 | 3.750 | 3.910 | 3.550 | 3.910 | 1,307,350 | +0.16(+4.27%) |
Dec 15, 2008 | 3.680 | 3.810 | 3.610 | 3.750 | 1,331,438 | -0.08(-2.09%) |
Dec 12, 2008 | 3.500 | 3.870 | 3.430 | 3.830 | 684,327 | +0.24(+6.69%) |
Dec 11, 2008 | 3.910 | 4.060 | 3.550 | 3.590 | 899,809 | -0.37(-9.34%) |
Dec 10, 2008 | 3.940 | 4.140 | 3.860 | 3.960 | 1,332,239 | +0.14(+3.66%) |
Dec 09, 2008 | 3.700 | 4.090 | 3.600 | 3.820 | 1,894,064 | +0.06(+1.60%) |
Dec 08, 2008 | 3.680 | 4.000 | 3.660 | 3.760 | 3,111,426 | +0.26(+7.43%) |
Dec 05, 2008 | 3.180 | 3.560 | 3.160 | 3.500 | 1,164,956 | +0.28(+8.70%) |
Dec 04, 2008 | 3.520 | 3.790 | 3.050 | 3.220 | 1,519,563 | -0.45(-12.26%) |
Dec 03, 2008 | 3.490 | 3.870 | 3.350 | 3.670 | 1,281,453 | +0.03(+0.82%) |
Dec 02, 2008 | 3.570 | 3.680 | 3.370 | 3.640 | 945,385 | +0.26(+7.69%) |