Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.793 | 4.898 | 4.779 | 4.828 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.923 | 4.974 | 4.828 | 4.843 | 183,637 | -0.08(-1.54%) |
Feb 25, 2009 | 4.885 | 4.990 | 4.810 | 4.919 | 194,907 | +0.01(+0.24%) |
Feb 24, 2009 | 4.743 | 4.937 | 4.719 | 4.907 | 432,471 | +0.17(+3.64%) |
Feb 23, 2009 | 4.958 | 5.050 | 4.735 | 4.735 | 574,926 | -0.23(-4.59%) |
Feb 20, 2009 | 4.961 | 5.008 | 4.863 | 4.962 | 595,959 | -0.03(-0.70%) |
Feb 19, 2009 | 5.149 | 5.225 | 4.970 | 4.997 | 291,477 | -0.12(-2.39%) |
Feb 18, 2009 | 5.199 | 5.199 | 5.075 | 5.120 | 2,866,159 | -0.02(-0.31%) |
Feb 17, 2009 | 5.156 | 5.215 | 4.989 | 5.136 | 169,027 | -0.23(-4.29%) |
Feb 13, 2009 | 5.358 | 5.435 | 5.349 | 5.366 | 541,361 | -0.02(-0.41%) |
Feb 12, 2009 | 5.251 | 5.388 | 5.226 | 5.388 | 1,105,215 | +0.03(+0.52%) |
Feb 11, 2009 | 5.416 | 5.416 | 5.302 | 5.361 | 179,448 | -0.00(-0.05%) |
Feb 10, 2009 | 5.598 | 5.598 | 5.325 | 5.363 | 270,944 | -0.25(-4.49%) |
Feb 09, 2009 | 5.617 | 5.629 | 5.556 | 5.616 | 497,731 | +0.01(+0.16%) |
Feb 06, 2009 | 5.433 | 5.624 | 5.433 | 5.607 | 289,715 | +0.19(+3.47%) |
Feb 05, 2009 | 5.250 | 5.449 | 5.089 | 5.419 | 2,030,763 | +0.12(+2.26%) |
Feb 04, 2009 | 5.318 | 5.505 | 5.283 | 5.299 | 1,412,707 | +0.05(+1.00%) |
Feb 03, 2009 | 5.169 | 5.273 | 5.150 | 5.247 | 6,648,446 | +0.07(+1.27%) |
Feb 02, 2009 | 5.054 | 5.185 | 5.054 | 5.181 | 213,000 | +0.06(+1.11%) |
Jan 30, 2009 | 5.229 | 5.229 | 5.123 | 5.124 | 0 | -0.16(-3.09%) |
Jan 29, 2009 | 5.442 | 5.442 | 5.284 | 5.287 | 84,373 | -0.16(-2.95%) |
Jan 28, 2009 | 5.311 | 5.593 | 5.311 | 5.448 | 62,222 | +0.17(+3.29%) |
Jan 27, 2009 | 5.269 | 5.334 | 5.237 | 5.274 | 54,029 | +0.09(+1.77%) |
Jan 26, 2009 | 5.139 | 5.288 | 5.129 | 5.183 | 161,383 | -0.01(-0.25%) |
Jan 23, 2009 | 4.999 | 5.232 | 4.997 | 5.196 | 596,378 | +0.09(+1.68%) |
Jan 22, 2009 | 5.095 | 5.531 | 5.021 | 5.110 | 161,746 | -0.10(-1.99%) |
Jan 21, 2009 | 5.012 | 5.238 | 5.012 | 5.213 | 252,605 | +0.21(+4.29%) |
Jan 20, 2009 | 5.216 | 5.216 | 4.994 | 4.999 | 56,168 | -0.26(-4.99%) |
Jan 16, 2009 | 5.315 | 5.315 | 5.139 | 5.261 | 139,712 | +0.03(+0.64%) |
Jan 15, 2009 | 5.130 | 5.248 | 5.047 | 5.228 | 133,288 | +0.08(+1.64%) |
Jan 14, 2009 | 5.355 | 5.355 | 5.105 | 5.143 | 219,211 | -0.22(-4.08%) |
Jan 13, 2009 | 5.311 | 5.396 | 5.244 | 5.362 | 1,068,626 | +0.01(+0.14%) |
Jan 12, 2009 | 5.404 | 5.441 | 5.333 | 5.355 | 153,896 | -0.12(-2.24%) |
Jan 09, 2009 | 5.464 | 5.535 | 5.436 | 5.477 | 40,805 | -0.12(-2.14%) |
Jan 08, 2009 | 5.517 | 5.597 | 5.504 | 5.597 | 43,616 | +0.02(+0.29%) |
Jan 07, 2009 | 5.692 | 5.692 | 5.542 | 5.581 | 186,653 | -0.16(-2.87%) |
Jan 06, 2009 | 5.544 | 5.782 | 5.544 | 5.746 | 231,585 | +0.20(+3.63%) |
Jan 05, 2009 | 5.592 | 5.614 | 5.535 | 5.544 | 208,153 | -0.01(-0.26%) |
Jan 02, 2009 | 5.400 | 5.560 | 5.398 | 5.559 | 0 | +0.16(+3.00%) |
Jan 01, 2009 | 5.315 | 5.436 | 5.315 | 5.397 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.315 | 5.436 | 5.315 | 5.397 | 321,710 | +0.05(+0.84%) |
Dec 30, 2008 | 5.191 | 5.352 | 5.191 | 5.352 | 420,618 | +0.18(+3.56%) |
Dec 29, 2008 | 5.216 | 5.248 | 5.123 | 5.168 | 284,223 | -0.06(-1.06%) |
Dec 26, 2008 | 5.301 | 5.301 | 5.172 | 5.223 | 139,842 | +0.03(+0.59%) |
Dec 24, 2008 | 5.129 | 5.616 | 5.105 | 5.193 | 370,660 | +0.03(+0.51%) |
Dec 23, 2008 | 5.177 | 5.285 | 5.142 | 5.167 | 388,595 | -0.07(-1.28%) |
Dec 22, 2008 | 5.320 | 5.343 | 5.174 | 5.234 | 562,024 | -0.20(-3.68%) |
Dec 19, 2008 | 5.346 | 5.487 | 5.346 | 5.433 | 653,657 | +0.05(+0.98%) |
Dec 18, 2008 | 5.454 | 5.525 | 5.324 | 5.381 | 525,887 | -0.14(-2.48%) |
Dec 17, 2008 | 5.505 | 5.546 | 5.404 | 5.518 | 1,873,020 | -0.04(-0.63%) |
Dec 16, 2008 | 5.358 | 5.619 | 5.347 | 5.553 | 580,801 | +0.26(+4.88%) |
Dec 15, 2008 | 5.356 | 5.362 | 5.220 | 5.295 | 608,930 | -0.01(-0.27%) |
Dec 12, 2008 | 5.218 | 5.327 | 5.192 | 5.309 | 271,143 | +0.09(+1.76%) |
Dec 11, 2008 | 5.398 | 5.426 | 5.218 | 5.218 | 354,892 | -0.22(-4.10%) |
Dec 10, 2008 | 5.330 | 5.481 | 5.330 | 5.441 | 604,707 | +0.15(+2.84%) |
Dec 09, 2008 | 5.304 | 5.468 | 5.047 | 5.290 | 392,900 | -0.06(-1.14%) |
Dec 08, 2008 | 5.158 | 5.397 | 5.068 | 5.352 | 137,333 | +0.31(+6.07%) |
Dec 05, 2008 | 4.872 | 5.092 | 4.735 | 5.045 | 431,717 | +0.17(+3.41%) |
Dec 04, 2008 | 5.079 | 5.079 | 4.813 | 4.879 | 123,190 | -0.22(-4.26%) |
Dec 03, 2008 | 4.936 | 5.118 | 4.757 | 5.096 | 3,971,265 | +0.09(+1.84%) |
Dec 02, 2008 | 4.859 | 5.005 | 4.841 | 5.005 | 293,520 | +0.15(+3.00%) |