Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.914 | 4.028 | 3.857 | 4.004 | 0 | +0.02(+0.60%) |
Feb 26, 2009 | 4.028 | 4.042 | 3.959 | 3.980 | 1,240,597 | +0.01(+0.18%) |
Feb 25, 2009 | 3.928 | 3.994 | 3.911 | 3.973 | 978,561 | +0.01(+0.36%) |
Feb 24, 2009 | 3.843 | 3.959 | 3.824 | 3.959 | 1,134,103 | +0.06(+1.52%) |
Feb 23, 2009 | 3.983 | 3.983 | 3.783 | 3.900 | 1,164,703 | -0.05(-1.26%) |
Feb 20, 2009 | 4.025 | 4.028 | 3.762 | 3.949 | 2,121,261 | -0.09(-2.23%) |
Feb 19, 2009 | 4.132 | 4.134 | 4.025 | 4.039 | 1,505,759 | -0.03(-0.76%) |
Feb 18, 2009 | 4.070 | 4.118 | 4.049 | 4.070 | 872,699 | +0.02(+0.41%) |
Feb 17, 2009 | 4.165 | 4.167 | 4.049 | 4.054 | 1,449,734 | -0.12(-2.79%) |
Feb 13, 2009 | 4.148 | 4.194 | 4.122 | 4.170 | 798,413 | +0.02(+0.57%) |
Feb 12, 2009 | 4.170 | 4.170 | 4.073 | 4.146 | 1,024,774 | -0.03(-0.79%) |
Feb 11, 2009 | 4.144 | 4.208 | 4.077 | 4.179 | 1,214,122 | +0.05(+1.21%) |
Feb 10, 2009 | 4.156 | 4.163 | 4.091 | 4.130 | 919,929 | -0.04(-0.91%) |
Feb 09, 2009 | 4.167 | 4.170 | 4.125 | 4.167 | 865,115 | +0.01(+0.23%) |
Feb 06, 2009 | 4.130 | 4.158 | 4.096 | 4.158 | 991,908 | +0.05(+1.15%) |
Feb 05, 2009 | 4.068 | 4.115 | 4.054 | 4.111 | 972,811 | +0.01(+0.29%) |
Feb 04, 2009 | 4.120 | 4.163 | 4.080 | 4.099 | 780,193 | +0.02(+0.52%) |
Feb 03, 2009 | 4.130 | 4.165 | 4.075 | 4.077 | 978,514 | -0.01(-0.35%) |
Feb 02, 2009 | 4.068 | 4.160 | 4.063 | 4.092 | 738,132 | -0.02(-0.58%) |
Jan 30, 2009 | 4.172 | 4.184 | 4.054 | 4.115 | 0 | +0.00(+0.06%) |
Jan 29, 2009 | 4.122 | 4.184 | 4.077 | 4.113 | 826,314 | -0.04(-0.86%) |
Jan 28, 2009 | 4.215 | 4.215 | 4.132 | 4.148 | 955,389 | -0.01(-0.28%) |
Jan 27, 2009 | 4.452 | 4.452 | 4.127 | 4.160 | 1,413,502 | +0.04(+0.92%) |
Jan 26, 2009 | 4.160 | 4.160 | 4.080 | 4.122 | 734,732 | +0.02(+0.58%) |
Jan 23, 2009 | 4.080 | 4.177 | 4.042 | 4.099 | 875,349 | +0.03(+0.64%) |
Jan 22, 2009 | 4.087 | 4.148 | 4.042 | 4.073 | 1,010,110 | -0.04(-0.87%) |
Jan 21, 2009 | 4.108 | 4.184 | 4.037 | 4.108 | 912,905 | -0.00(-0.06%) |
Jan 20, 2009 | 4.118 | 4.132 | 4.066 | 4.111 | 890,442 | +0.01(+0.17%) |
Jan 16, 2009 | 4.061 | 4.122 | 4.032 | 4.103 | 1,373,064 | +0.07(+1.82%) |
Jan 15, 2009 | 4.108 | 4.108 | 4.011 | 4.030 | 1,063,073 | -0.04(-0.87%) |
Jan 14, 2009 | 4.049 | 4.148 | 4.025 | 4.066 | 1,301,017 | +0.01(+0.29%) |
Jan 13, 2009 | 4.082 | 4.106 | 4.039 | 4.054 | 1,360,396 | -0.06(-1.44%) |
Jan 12, 2009 | 4.177 | 4.182 | 4.089 | 4.113 | 951,002 | -0.07(-1.70%) |
Jan 09, 2009 | 4.267 | 4.267 | 4.151 | 4.184 | 981,733 | -0.02(-0.56%) |
Jan 08, 2009 | 4.208 | 4.208 | 4.106 | 4.208 | 997,645 | -0.02(-0.45%) |
Jan 07, 2009 | 4.236 | 4.253 | 4.172 | 4.227 | 985,344 | -0.04(-0.94%) |
Jan 06, 2009 | 4.305 | 4.326 | 4.210 | 4.267 | 1,052,236 | +0.01(+0.28%) |
Jan 05, 2009 | 4.253 | 4.303 | 4.148 | 4.255 | 1,073,577 | +0.02(+0.39%) |
Jan 02, 2009 | 4.255 | 4.288 | 4.229 | 4.239 | 0 | -0.02(-0.56%) |
Jan 01, 2009 | 4.267 | 4.326 | 4.184 | 4.262 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.267 | 4.326 | 4.184 | 4.262 | 1,044,845 | +0.09(+2.22%) |
Dec 30, 2008 | 4.253 | 4.265 | 4.084 | 4.170 | 1,634,716 | -0.08(-1.79%) |
Dec 29, 2008 | 4.374 | 4.374 | 4.208 | 4.246 | 1,132,238 | -0.13(-2.93%) |
Dec 26, 2008 | 4.260 | 4.397 | 4.250 | 4.374 | 1,486,692 | +0.11(+2.50%) |
Dec 24, 2008 | 4.220 | 4.267 | 4.210 | 4.267 | 534,057 | +0.08(+1.92%) |
Dec 23, 2008 | 4.182 | 4.231 | 4.125 | 4.187 | 1,110,197 | +0.02(+0.58%) |
Dec 22, 2008 | 4.144 | 4.212 | 4.113 | 4.162 | 1,304,569 | +0.01(+0.34%) |
Dec 19, 2008 | 4.125 | 4.148 | 4.099 | 4.148 | 1,046,250 | +0.07(+1.68%) |
Dec 18, 2008 | 4.125 | 4.132 | 4.066 | 4.080 | 1,143,219 | -0.03(-0.64%) |
Dec 17, 2008 | 4.172 | 4.175 | 4.082 | 4.106 | 1,306,649 | -0.04(-0.97%) |
Dec 16, 2008 | 4.153 | 4.212 | 4.106 | 4.146 | 1,178,464 | +0.01(+0.34%) |
Dec 15, 2008 | 4.144 | 4.191 | 4.103 | 4.132 | 1,049,439 | -0.02(-0.40%) |
Dec 12, 2008 | 4.089 | 4.148 | 4.056 | 4.148 | 884,536 | +0.02(+0.57%) |
Dec 11, 2008 | 4.132 | 4.144 | 4.042 | 4.125 | 1,051,805 | +0.00(+0.00%) |
Dec 10, 2008 | 4.073 | 4.141 | 4.035 | 4.125 | 1,073,767 | +0.09(+2.23%) |
Dec 09, 2008 | 4.075 | 4.122 | 3.990 | 4.035 | 979,523 | -0.00(-0.03%) |
Dec 08, 2008 | 4.125 | 4.148 | 3.975 | 4.036 | 1,163,341 | -0.03(-0.73%) |
Dec 05, 2008 | 4.020 | 4.080 | 3.949 | 4.066 | 1,145,003 | +0.07(+1.84%) |
Dec 04, 2008 | 3.904 | 4.068 | 3.904 | 3.992 | 1,058,589 | -0.01(-0.30%) |
Dec 03, 2008 | 3.959 | 4.004 | 3.804 | 4.004 | 981,851 | +0.19(+4.97%) |
Dec 02, 2008 | 3.819 | 3.869 | 3.757 | 3.814 | 719,769 | +0.08(+2.16%) |