Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.997 | 4.346 | 3.997 | 4.207 | 0 | +0.08(+1.97%) |
Feb 26, 2009 | 4.513 | 4.675 | 4.107 | 4.126 | 453,955 | -0.30(-6.79%) |
Feb 25, 2009 | 4.255 | 4.617 | 4.107 | 4.427 | 478,824 | +0.05(+1.20%) |
Feb 24, 2009 | 4.341 | 4.417 | 3.993 | 4.374 | 645,230 | +0.09(+2.00%) |
Feb 23, 2009 | 4.617 | 4.617 | 4.269 | 4.288 | 417,656 | -0.21(-4.67%) |
Feb 20, 2009 | 4.341 | 4.513 | 4.212 | 4.498 | 0 | +0.07(+1.51%) |
Feb 19, 2009 | 4.660 | 4.660 | 4.431 | 4.431 | 228,052 | -0.09(-1.90%) |
Feb 18, 2009 | 4.742 | 4.742 | 4.412 | 4.517 | 343,367 | -0.08(-1.76%) |
Feb 17, 2009 | 4.851 | 5.009 | 4.546 | 4.598 | 289,725 | -0.45(-8.97%) |
Feb 13, 2009 | 5.481 | 5.600 | 5.009 | 5.052 | 0 | -0.47(-8.55%) |
Feb 12, 2009 | 5.400 | 5.543 | 5.247 | 5.524 | 255,164 | -0.17(-3.02%) |
Feb 11, 2009 | 5.719 | 5.724 | 5.529 | 5.696 | 202,180 | +0.01(+0.17%) |
Feb 10, 2009 | 5.963 | 6.034 | 5.629 | 5.686 | 236,303 | -0.33(-5.55%) |
Feb 09, 2009 | 6.144 | 6.153 | 5.867 | 6.020 | 328,996 | -0.20(-3.22%) |
Feb 06, 2009 | 5.696 | 6.244 | 5.662 | 6.220 | 0 | +0.53(+9.40%) |
Feb 05, 2009 | 5.753 | 5.815 | 5.557 | 5.686 | 374,072 | -0.14(-2.38%) |
Feb 04, 2009 | 5.901 | 6.173 | 5.777 | 5.824 | 187,294 | -0.09(-1.53%) |
Feb 03, 2009 | 5.862 | 6.263 | 5.862 | 5.915 | 328,273 | -0.01(-0.24%) |
Feb 02, 2009 | 5.662 | 5.953 | 5.510 | 5.929 | 254,587 | +0.21(+3.58%) |
Jan 30, 2009 | 6.020 | 6.254 | 5.667 | 5.724 | 0 | -0.23(-3.85%) |
Jan 29, 2009 | 6.602 | 6.602 | 5.910 | 5.953 | 499,417 | -0.60(-9.17%) |
Jan 28, 2009 | 6.340 | 6.583 | 6.282 | 6.554 | 250,137 | +0.35(+5.69%) |
Jan 27, 2009 | 6.363 | 6.416 | 6.149 | 6.201 | 164,127 | +0.00(+0.00%) |
Jan 26, 2009 | 6.115 | 6.440 | 6.034 | 6.201 | 188,965 | +0.13(+2.12%) |
Jan 23, 2009 | 5.958 | 6.220 | 5.820 | 6.072 | 118,241 | +0.02(+0.39%) |
Jan 22, 2009 | 6.029 | 6.292 | 5.939 | 6.049 | 244,179 | -0.09(-1.40%) |
Jan 21, 2009 | 5.805 | 6.158 | 5.662 | 6.134 | 244,820 | +0.39(+6.72%) |
Jan 20, 2009 | 6.120 | 6.292 | 5.734 | 5.748 | 240,904 | -0.44(-7.16%) |
Jan 16, 2009 | 5.877 | 6.249 | 5.490 | 6.192 | 0 | +0.37(+6.31%) |
Jan 15, 2009 | 5.676 | 6.106 | 5.495 | 5.824 | 388,988 | +0.16(+2.78%) |
Jan 14, 2009 | 6.187 | 6.187 | 5.667 | 5.667 | 346,889 | -0.51(-8.19%) |
Jan 13, 2009 | 5.939 | 6.201 | 5.820 | 6.173 | 410,394 | +0.23(+3.94%) |
Jan 12, 2009 | 6.196 | 6.344 | 5.896 | 5.939 | 361,710 | -0.43(-6.74%) |
Jan 09, 2009 | 6.907 | 7.022 | 6.294 | 6.368 | 527,412 | -0.46(-6.77%) |
Jan 08, 2009 | 6.644 | 6.941 | 6.534 | 6.831 | 614,680 | +0.18(+2.68%) |
Jan 07, 2009 | 6.616 | 6.717 | 6.315 | 6.653 | 510,806 | +0.16(+2.54%) |
Jan 06, 2009 | 6.397 | 6.621 | 6.369 | 6.488 | 419,754 | +0.12(+1.87%) |
Jan 05, 2009 | 6.351 | 6.406 | 6.054 | 6.369 | 349,780 | +0.05(+0.80%) |
Jan 02, 2009 | 6.484 | 6.685 | 6.283 | 6.319 | 0 | -0.08(-1.21%) |
Jan 01, 2009 | 5.862 | 6.516 | 5.748 | 6.397 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.862 | 6.516 | 5.748 | 6.397 | 359,802 | +0.55(+9.37%) |
Dec 30, 2008 | 5.524 | 5.853 | 5.524 | 5.848 | 132,559 | +0.23(+4.15%) |
Dec 29, 2008 | 5.711 | 5.876 | 5.451 | 5.615 | 208,959 | -0.14(-2.38%) |
Dec 26, 2008 | 5.725 | 5.944 | 5.547 | 5.753 | 0 | +0.06(+1.04%) |
Dec 24, 2008 | 5.449 | 5.821 | 5.449 | 5.693 | 134,997 | +0.27(+4.97%) |
Dec 23, 2008 | 6.132 | 6.182 | 5.424 | 5.424 | 573,849 | -0.53(-8.83%) |
Dec 22, 2008 | 6.072 | 6.072 | 5.620 | 5.949 | 605,056 | -0.13(-2.11%) |
Dec 19, 2008 | 6.127 | 6.237 | 5.885 | 6.077 | 495,952 | +0.33(+5.81%) |
Dec 18, 2008 | 5.976 | 6.100 | 5.693 | 5.743 | 302,090 | -0.21(-3.46%) |
Dec 17, 2008 | 5.679 | 6.091 | 5.556 | 5.949 | 432,229 | +0.09(+1.56%) |
Dec 16, 2008 | 5.300 | 5.858 | 5.273 | 5.858 | 437,972 | +0.67(+12.85%) |
Dec 15, 2008 | 5.588 | 5.588 | 4.953 | 5.191 | 221,895 | -0.29(-5.33%) |
Dec 12, 2008 | 5.200 | 5.483 | 5.049 | 5.483 | 0 | +0.14(+2.56%) |
Dec 11, 2008 | 5.944 | 6.002 | 5.264 | 5.346 | 229,464 | -0.62(-10.41%) |
Dec 10, 2008 | 5.625 | 5.990 | 5.625 | 5.967 | 414,635 | +0.52(+9.56%) |
Dec 09, 2008 | 5.634 | 6.091 | 5.405 | 5.446 | 313,484 | -0.24(-4.18%) |
Dec 08, 2008 | 5.145 | 5.862 | 5.108 | 5.684 | 443,472 | +0.63(+12.48%) |
Dec 05, 2008 | 4.743 | 5.063 | 4.555 | 5.053 | 0 | +0.29(+6.04%) |
Dec 04, 2008 | 4.720 | 5.067 | 4.523 | 4.766 | 633,355 | +0.01(+0.29%) |
Dec 03, 2008 | 4.427 | 4.889 | 4.391 | 4.752 | 600,747 | +0.02(+0.39%) |
Dec 02, 2008 | 4.341 | 4.766 | 4.341 | 4.734 | 506,202 | +0.33(+7.47%) |