Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.614 | 3.799 | 3.614 | 3.755 | 0 | -0.07(-1.85%) |
Feb 26, 2009 | 3.870 | 3.958 | 3.816 | 3.826 | 210,968 | -0.04(-0.92%) |
Feb 25, 2009 | 3.737 | 3.901 | 3.702 | 3.861 | 248,702 | +0.08(+2.22%) |
Feb 24, 2009 | 3.649 | 3.804 | 3.596 | 3.777 | 376,625 | +0.16(+4.40%) |
Feb 23, 2009 | 3.658 | 3.658 | 3.587 | 3.618 | 751,965 | -0.03(-0.85%) |
Feb 20, 2009 | 3.605 | 3.651 | 3.464 | 3.649 | 476,397 | -0.04(-0.96%) |
Feb 19, 2009 | 3.835 | 3.857 | 3.684 | 3.684 | 374,536 | -0.16(-4.14%) |
Feb 18, 2009 | 3.910 | 3.910 | 3.773 | 3.843 | 206,552 | -0.05(-1.25%) |
Feb 17, 2009 | 3.976 | 3.985 | 3.848 | 3.892 | 259,809 | -0.16(-4.03%) |
Feb 13, 2009 | 4.016 | 4.056 | 3.980 | 4.056 | 396,413 | +0.04(+1.10%) |
Feb 12, 2009 | 3.976 | 4.011 | 3.905 | 4.011 | 439,231 | -0.01(-0.22%) |
Feb 11, 2009 | 4.042 | 4.060 | 4.011 | 4.020 | 187,230 | -0.02(-0.55%) |
Feb 10, 2009 | 4.153 | 4.157 | 4.003 | 4.042 | 299,617 | -0.12(-2.97%) |
Feb 09, 2009 | 4.148 | 4.206 | 4.139 | 4.166 | 105,654 | -0.01(-0.21%) |
Feb 06, 2009 | 4.073 | 4.193 | 4.073 | 4.175 | 269,871 | +0.08(+1.83%) |
Feb 05, 2009 | 3.998 | 4.104 | 3.980 | 4.100 | 201,529 | +0.04(+1.09%) |
Feb 04, 2009 | 4.069 | 4.166 | 4.033 | 4.056 | 156,548 | -0.01(-0.33%) |
Feb 03, 2009 | 4.064 | 4.117 | 4.025 | 4.069 | 246,174 | +0.00(+0.11%) |
Feb 02, 2009 | 3.998 | 4.069 | 3.980 | 4.064 | 362,286 | -0.03(-0.65%) |
Jan 30, 2009 | 4.188 | 4.188 | 3.980 | 4.091 | 0 | -0.02(-0.54%) |
Jan 29, 2009 | 4.197 | 4.197 | 4.091 | 4.113 | 294,560 | -0.11(-2.51%) |
Jan 28, 2009 | 4.131 | 4.219 | 4.131 | 4.219 | 175,292 | +0.15(+3.69%) |
Jan 27, 2009 | 4.047 | 4.091 | 4.033 | 4.069 | 174,640 | +0.02(+0.55%) |
Jan 26, 2009 | 4.078 | 4.135 | 4.003 | 4.047 | 225,156 | +0.00(+0.11%) |
Jan 23, 2009 | 3.905 | 4.064 | 3.905 | 4.042 | 163,146 | +0.02(+0.55%) |
Jan 22, 2009 | 4.016 | 4.073 | 3.936 | 4.020 | 271,612 | -0.03(-0.76%) |
Jan 21, 2009 | 4.007 | 4.082 | 3.958 | 4.051 | 849,516 | +0.11(+2.92%) |
Jan 20, 2009 | 4.117 | 4.117 | 3.936 | 3.936 | 432,667 | -0.23(-5.61%) |
Jan 16, 2009 | 4.162 | 4.245 | 4.064 | 4.170 | 0 | +0.15(+3.74%) |
Jan 15, 2009 | 4.175 | 4.210 | 3.998 | 4.020 | 918,664 | -0.15(-3.70%) |
Jan 14, 2009 | 4.259 | 4.259 | 4.170 | 4.175 | 607,810 | -0.12(-2.78%) |
Jan 13, 2009 | 4.250 | 4.316 | 4.241 | 4.294 | 532,388 | +0.01(+0.21%) |
Jan 12, 2009 | 4.321 | 4.323 | 4.246 | 4.285 | 236,431 | -0.05(-1.12%) |
Jan 09, 2009 | 4.382 | 4.396 | 4.307 | 4.334 | 356,611 | -0.09(-2.10%) |
Jan 08, 2009 | 4.480 | 4.484 | 4.400 | 4.427 | 604,241 | -0.07(-1.47%) |
Jan 07, 2009 | 4.546 | 4.568 | 4.440 | 4.493 | 554,974 | -0.13(-2.87%) |
Jan 06, 2009 | 4.639 | 4.692 | 4.599 | 4.625 | 553,283 | +0.01(+0.29%) |
Jan 05, 2009 | 4.533 | 4.630 | 4.497 | 4.612 | 221,363 | +0.08(+1.85%) |
Jan 02, 2009 | 4.374 | 4.568 | 4.374 | 4.528 | 0 | +0.17(+3.96%) |
Jan 01, 2009 | 4.254 | 4.374 | 4.250 | 4.356 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.254 | 4.374 | 4.250 | 4.356 | 611,393 | +0.13(+3.14%) |
Dec 30, 2008 | 4.135 | 4.241 | 4.135 | 4.223 | 372,752 | +0.05(+1.27%) |
Dec 29, 2008 | 4.175 | 4.197 | 4.100 | 4.170 | 302,514 | -0.03(-0.63%) |
Dec 26, 2008 | 4.148 | 4.197 | 4.135 | 4.197 | 274,944 | +0.05(+1.17%) |
Dec 24, 2008 | 4.144 | 4.162 | 4.086 | 4.148 | 98,184 | +0.06(+1.40%) |
Dec 23, 2008 | 4.100 | 4.192 | 4.078 | 4.091 | 1,569,394 | -0.04(-0.86%) |
Dec 22, 2008 | 4.166 | 4.210 | 4.086 | 4.126 | 556,762 | -0.06(-1.37%) |
Dec 19, 2008 | 4.166 | 4.294 | 4.135 | 4.184 | 1,371,289 | -0.01(-0.21%) |
Dec 18, 2008 | 4.250 | 4.303 | 4.162 | 4.192 | 650,707 | -0.08(-1.76%) |
Dec 17, 2008 | 4.294 | 4.349 | 4.250 | 4.268 | 691,182 | -0.08(-1.93%) |
Dec 16, 2008 | 4.157 | 4.369 | 4.157 | 4.352 | 583,058 | +0.18(+4.23%) |
Dec 15, 2008 | 4.254 | 4.254 | 4.100 | 4.175 | 404,630 | -0.05(-1.15%) |
Dec 12, 2008 | 4.131 | 4.334 | 4.131 | 4.223 | 482,952 | -0.07(-1.54%) |
Dec 11, 2008 | 4.365 | 4.400 | 4.206 | 4.290 | 314,375 | -0.10(-2.31%) |
Dec 10, 2008 | 4.334 | 4.444 | 4.281 | 4.391 | 413,404 | +0.08(+1.74%) |
Dec 09, 2008 | 4.665 | 4.678 | 4.312 | 4.316 | 688,226 | -0.45(-9.45%) |
Dec 08, 2008 | 4.634 | 4.851 | 4.634 | 4.767 | 3,040,735 | +0.19(+4.25%) |
Dec 05, 2008 | 4.276 | 4.621 | 4.272 | 4.572 | 887,589 | +0.17(+3.92%) |
Dec 04, 2008 | 4.440 | 4.625 | 4.356 | 4.400 | 1,216,687 | -0.13(-2.92%) |
Dec 03, 2008 | 4.427 | 4.572 | 4.307 | 4.533 | 1,939,779 | +0.15(+3.32%) |
Dec 02, 2008 | 4.228 | 4.427 | 4.228 | 4.387 | 1,775,272 | +0.11(+2.69%) |