Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.220 | 4.450 | 4.150 | 4.330 | 0 | +0.10(+2.36%) |
Feb 26, 2009 | 4.250 | 4.440 | 4.230 | 4.230 | 479,298 | +0.00(+0.00%) |
Feb 25, 2009 | 4.490 | 4.570 | 4.220 | 4.230 | 740,155 | -0.29(-6.42%) |
Feb 24, 2009 | 4.110 | 4.580 | 4.030 | 4.520 | 898,017 | +0.48(+11.88%) |
Feb 23, 2009 | 4.230 | 4.320 | 4.000 | 4.040 | 680,103 | -0.16(-3.81%) |
Feb 20, 2009 | 4.450 | 4.450 | 4.160 | 4.200 | 0 | -0.32(-7.08%) |
Feb 19, 2009 | 4.660 | 4.700 | 4.480 | 4.520 | 617,099 | -0.06(-1.31%) |
Feb 18, 2009 | 4.820 | 4.820 | 4.500 | 4.580 | 635,714 | -0.20(-4.18%) |
Feb 17, 2009 | 4.920 | 4.920 | 4.660 | 4.780 | 727,191 | -0.38(-7.36%) |
Feb 13, 2009 | 5.250 | 5.350 | 5.090 | 5.160 | 0 | -0.10(-1.90%) |
Feb 12, 2009 | 5.010 | 5.309 | 4.940 | 5.260 | 616,533 | +0.14(+2.73%) |
Feb 11, 2009 | 5.140 | 5.330 | 5.000 | 5.120 | 411,273 | +0.00(+0.00%) |
Feb 10, 2009 | 5.430 | 5.610 | 5.035 | 5.120 | 857,598 | -0.36(-6.57%) |
Feb 09, 2009 | 5.280 | 5.560 | 5.215 | 5.480 | 721,036 | +0.19(+3.59%) |
Feb 06, 2009 | 5.070 | 5.300 | 5.020 | 5.290 | 0 | +0.22(+4.34%) |
Feb 05, 2009 | 4.730 | 5.140 | 4.670 | 5.070 | 810,338 | +0.31(+6.51%) |
Feb 04, 2009 | 4.890 | 5.020 | 4.640 | 4.760 | 834,747 | -0.11(-2.26%) |
Feb 03, 2009 | 4.530 | 4.940 | 4.470 | 4.870 | 846,355 | +0.38(+8.46%) |
Feb 02, 2009 | 4.530 | 4.530 | 4.280 | 4.490 | 1,084,634 | -0.10(-2.18%) |
Jan 30, 2009 | 4.840 | 4.880 | 4.530 | 4.590 | 0 | -0.18(-3.77%) |
Jan 29, 2009 | 5.120 | 5.150 | 4.750 | 4.770 | 753,878 | -0.40(-7.74%) |
Jan 28, 2009 | 5.090 | 5.190 | 5.020 | 5.170 | 703,714 | +0.15(+2.99%) |
Jan 27, 2009 | 4.990 | 5.080 | 4.790 | 5.020 | 723,994 | +0.06(+1.21%) |
Jan 26, 2009 | 4.850 | 5.100 | 4.850 | 4.960 | 712,956 | +0.10(+2.06%) |
Jan 23, 2009 | 4.760 | 4.940 | 4.610 | 4.860 | 0 | -0.10(-2.02%) |
Jan 22, 2009 | 5.050 | 5.135 | 4.820 | 4.960 | 819,990 | -0.28(-5.34%) |
Jan 21, 2009 | 4.970 | 5.240 | 4.860 | 5.240 | 1,057,181 | +0.36(+7.38%) |
Jan 20, 2009 | 5.430 | 5.430 | 4.850 | 4.880 | 1,185,550 | -0.62(-11.27%) |
Jan 16, 2009 | 5.310 | 5.540 | 5.160 | 5.500 | 0 | +0.28(+5.36%) |
Jan 15, 2009 | 5.120 | 5.320 | 4.710 | 5.220 | 1,056,142 | +0.10(+1.95%) |
Jan 14, 2009 | 5.410 | 5.410 | 4.930 | 5.120 | 817,572 | -0.22(-4.12%) |
Jan 13, 2009 | 5.260 | 5.480 | 5.150 | 5.340 | 857,438 | -0.06(-1.11%) |
Jan 12, 2009 | 5.800 | 5.900 | 5.320 | 5.400 | 1,671,186 | -0.46(-7.85%) |
Jan 09, 2009 | 5.950 | 6.090 | 5.740 | 5.860 | 1,280,543 | -0.09(-1.51%) |
Jan 08, 2009 | 6.080 | 6.150 | 5.800 | 5.950 | 1,126,570 | -0.20(-3.25%) |
Jan 07, 2009 | 6.250 | 6.370 | 6.030 | 6.150 | 921,241 | -0.24(-3.76%) |
Jan 06, 2009 | 6.410 | 6.610 | 6.150 | 6.390 | 1,030,959 | +0.03(+0.47%) |
Jan 05, 2009 | 5.910 | 6.560 | 5.900 | 6.360 | 1,247,114 | +0.43(+7.25%) |
Jan 02, 2009 | 5.500 | 6.000 | 5.450 | 5.930 | 0 | +0.44(+8.01%) |
Jan 01, 2009 | 5.630 | 5.880 | 5.280 | 5.490 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.630 | 5.880 | 5.280 | 5.490 | 1,836,736 | -0.15(-2.66%) |
Dec 30, 2008 | 5.890 | 5.940 | 5.420 | 5.640 | 1,578,956 | -0.11(-1.91%) |
Dec 29, 2008 | 5.550 | 5.770 | 5.540 | 5.750 | 968,701 | +0.21(+3.79%) |
Dec 26, 2008 | 5.290 | 5.570 | 5.270 | 5.540 | 0 | +0.29(+5.52%) |
Dec 24, 2008 | 5.260 | 5.340 | 5.180 | 5.250 | 244,633 | +0.01(+0.19%) |
Dec 23, 2008 | 5.100 | 5.330 | 5.000 | 5.240 | 882,757 | +0.13(+2.54%) |
Dec 22, 2008 | 5.230 | 5.320 | 4.870 | 5.110 | 908,713 | -0.23(-4.31%) |
Dec 19, 2008 | 5.360 | 5.630 | 5.190 | 5.340 | 2,199,664 | -0.02(-0.37%) |
Dec 18, 2008 | 4.820 | 5.370 | 4.650 | 5.360 | 1,819,819 | +0.56(+11.67%) |
Dec 17, 2008 | 4.620 | 4.910 | 4.500 | 4.800 | 1,355,553 | +0.05(+1.05%) |
Dec 16, 2008 | 4.530 | 4.780 | 4.340 | 4.750 | 1,145,087 | +0.29(+6.50%) |
Dec 15, 2008 | 4.790 | 4.970 | 4.330 | 4.460 | 1,038,922 | -0.30(-6.30%) |
Dec 12, 2008 | 4.170 | 4.830 | 4.000 | 4.760 | 0 | +0.48(+11.21%) |
Dec 11, 2008 | 4.250 | 4.480 | 4.050 | 4.280 | 1,646,535 | +0.12(+2.88%) |
Dec 10, 2008 | 3.730 | 4.160 | 3.730 | 4.160 | 1,649,219 | +0.50(+13.66%) |
Dec 09, 2008 | 3.760 | 3.830 | 3.460 | 3.660 | 2,813,652 | -0.14(-3.68%) |
Dec 08, 2008 | 4.110 | 4.110 | 3.680 | 3.800 | 2,075,449 | -0.24(-5.94%) |
Dec 05, 2008 | 4.180 | 4.280 | 3.970 | 4.040 | 0 | -0.13(-3.12%) |
Dec 04, 2008 | 4.500 | 4.530 | 4.040 | 4.170 | 942,859 | -0.37(-8.15%) |
Dec 03, 2008 | 4.280 | 4.580 | 4.000 | 4.540 | 1,267,401 | +0.19(+4.37%) |
Dec 02, 2008 | 3.830 | 4.500 | 3.661 | 4.350 | 2,247,249 | +0.73(+20.17%) |