Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.340 | 4.490 | 4.280 | 4.320 | 799,984 | -0.10(-2.26%) |
Feb 26, 2009 | 4.730 | 4.740 | 4.390 | 4.420 | 940,230 | -0.23(-4.95%) |
Feb 25, 2009 | 4.840 | 4.880 | 4.600 | 4.650 | 726,556 | -0.17(-3.53%) |
Feb 24, 2009 | 4.690 | 4.895 | 4.570 | 4.820 | 1,193,601 | +0.21(+4.56%) |
Feb 23, 2009 | 4.680 | 4.760 | 4.600 | 4.610 | 637,849 | -0.08(-1.71%) |
Feb 20, 2009 | 4.720 | 4.900 | 4.607 | 4.690 | 735,636 | -0.09(-1.88%) |
Feb 19, 2009 | 4.920 | 5.010 | 4.780 | 4.780 | 657,502 | -0.07(-1.44%) |
Feb 18, 2009 | 5.010 | 5.040 | 4.820 | 4.850 | 593,346 | -0.12(-2.41%) |
Feb 17, 2009 | 5.000 | 5.120 | 4.900 | 4.970 | 479,761 | -0.29(-5.51%) |
Feb 13, 2009 | 5.560 | 5.560 | 5.210 | 5.260 | 564,564 | -0.28(-5.05%) |
Feb 12, 2009 | 5.310 | 5.600 | 5.280 | 5.540 | 408,637 | +0.01(+0.18%) |
Feb 11, 2009 | 5.450 | 5.670 | 5.350 | 5.530 | 469,456 | +0.04(+0.73%) |
Feb 10, 2009 | 5.930 | 6.110 | 5.460 | 5.490 | 715,647 | -0.51(-8.50%) |
Feb 09, 2009 | 5.850 | 6.040 | 5.690 | 6.000 | 551,864 | +0.15(+2.56%) |
Feb 06, 2009 | 5.540 | 5.880 | 5.510 | 5.850 | 932,142 | +0.29(+5.22%) |
Feb 05, 2009 | 5.310 | 5.600 | 5.290 | 5.560 | 683,815 | +0.18(+3.35%) |
Feb 04, 2009 | 5.340 | 5.640 | 5.120 | 5.380 | 669,989 | +0.03(+0.56%) |
Feb 03, 2009 | 5.200 | 5.410 | 5.090 | 5.350 | 589,649 | +0.19(+3.68%) |
Feb 02, 2009 | 4.820 | 5.210 | 4.820 | 5.160 | 681,464 | +0.23(+4.67%) |
Jan 30, 2009 | 5.000 | 5.140 | 4.880 | 4.930 | 365,754 | -0.02(-0.40%) |
Jan 29, 2009 | 5.230 | 5.250 | 4.880 | 4.950 | 711,645 | -0.35(-6.60%) |
Jan 28, 2009 | 5.020 | 5.300 | 4.950 | 5.300 | 737,104 | +0.37(+7.51%) |
Jan 27, 2009 | 4.690 | 5.000 | 4.500 | 4.930 | 501,298 | +0.25(+5.34%) |
Jan 26, 2009 | 4.450 | 4.810 | 4.260 | 4.680 | 727,990 | +0.23(+5.17%) |
Jan 23, 2009 | 4.310 | 4.640 | 4.300 | 4.450 | 514,751 | -0.03(-0.67%) |
Jan 22, 2009 | 4.490 | 4.620 | 4.300 | 4.480 | 528,302 | -0.16(-3.45%) |
Jan 21, 2009 | 4.270 | 4.700 | 4.240 | 4.640 | 683,903 | +0.44(+10.48%) |
Jan 20, 2009 | 4.660 | 4.700 | 4.200 | 4.200 | 768,523 | -0.53(-11.21%) |
Jan 16, 2009 | 4.640 | 4.760 | 4.460 | 4.730 | 561,895 | +0.13(+2.83%) |
Jan 15, 2009 | 4.790 | 4.860 | 4.340 | 4.600 | 1,818,832 | -0.19(-3.97%) |
Jan 14, 2009 | 4.790 | 4.990 | 4.710 | 4.790 | 435,290 | -0.11(-2.24%) |
Jan 13, 2009 | 4.730 | 5.060 | 4.630 | 4.900 | 605,994 | +0.15(+3.16%) |
Jan 12, 2009 | 4.850 | 4.880 | 4.570 | 4.750 | 672,151 | -0.10(-2.06%) |
Jan 09, 2009 | 5.150 | 5.220 | 4.850 | 4.850 | 614,157 | -0.32(-6.19%) |
Jan 08, 2009 | 4.810 | 5.170 | 4.800 | 5.170 | 551,497 | +0.24(+4.87%) |
Jan 07, 2009 | 5.090 | 5.120 | 4.840 | 4.930 | 710,841 | -0.28(-5.37%) |
Jan 06, 2009 | 5.250 | 5.300 | 5.120 | 5.210 | 765,378 | +0.05(+0.97%) |
Jan 05, 2009 | 5.220 | 5.230 | 4.930 | 5.160 | 516,241 | -0.06(-1.15%) |
Jan 02, 2009 | 5.030 | 5.250 | 4.940 | 5.220 | 398,575 | +0.20(+3.98%) |
Dec 31, 2008 | 4.950 | 5.080 | 4.840 | 5.020 | 754,488 | +0.10(+2.03%) |
Dec 30, 2008 | 4.740 | 4.920 | 4.650 | 4.920 | 780,938 | +0.26(+5.58%) |
Dec 29, 2008 | 4.930 | 4.940 | 4.580 | 4.660 | 427,250 | -0.27(-5.48%) |
Dec 26, 2008 | 4.900 | 4.940 | 4.700 | 4.930 | 290,774 | +0.06(+1.23%) |
Dec 24, 2008 | 4.960 | 5.020 | 4.840 | 4.870 | 202,322 | -0.07(-1.42%) |
Dec 23, 2008 | 5.110 | 5.220 | 4.910 | 4.940 | 627,108 | -0.14(-2.76%) |
Dec 22, 2008 | 5.220 | 5.350 | 4.800 | 5.080 | 1,222,404 | -0.04(-0.78%) |
Dec 19, 2008 | 5.250 | 5.350 | 5.060 | 5.120 | 1,629,350 | +0.01(+0.20%) |
Dec 18, 2008 | 5.330 | 5.450 | 5.020 | 5.110 | 993,623 | -0.18(-3.40%) |
Dec 17, 2008 | 4.950 | 5.500 | 4.900 | 5.290 | 1,275,456 | +0.25(+4.96%) |
Dec 16, 2008 | 4.690 | 5.040 | 4.660 | 5.040 | 1,699,215 | +0.52(+11.50%) |
Dec 15, 2008 | 5.390 | 5.400 | 4.450 | 4.520 | 2,227,433 | -0.43(-8.69%) |
Dec 12, 2008 | 4.500 | 5.000 | 4.000 | 4.950 | 5,331,359 | +1.22(+32.71%) |
Dec 11, 2008 | 3.800 | 4.040 | 3.690 | 3.730 | 1,011,600 | -0.07(-1.84%) |
Dec 10, 2008 | 3.610 | 3.840 | 3.590 | 3.800 | 786,454 | +0.25(+7.04%) |
Dec 09, 2008 | 3.720 | 3.900 | 3.500 | 3.550 | 804,454 | -0.15(-4.05%) |
Dec 08, 2008 | 3.650 | 3.740 | 3.480 | 3.700 | 873,955 | +0.16(+4.52%) |
Dec 05, 2008 | 3.270 | 3.600 | 3.120 | 3.540 | 1,003,959 | +0.20(+5.99%) |
Dec 04, 2008 | 3.390 | 3.640 | 3.110 | 3.340 | 1,113,771 | -0.10(-2.91%) |
Dec 03, 2008 | 3.238 | 3.480 | 3.100 | 3.440 | 1,055,186 | +0.14(+4.24%) |
Dec 02, 2008 | 2.910 | 3.400 | 2.800 | 3.300 | 1,602,505 | +0.52(+18.71%) |