Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.620 | 4.675 | 4.602 | 4.666 | 0 | +0.03(+0.69%) |
Feb 26, 2009 | 4.629 | 4.684 | 4.629 | 4.634 | 84,473 | +0.01(+0.30%) |
Feb 25, 2009 | 4.643 | 4.675 | 4.606 | 4.620 | 113,616 | +0.00(+0.00%) |
Feb 24, 2009 | 4.447 | 4.643 | 4.447 | 4.620 | 81,837 | +0.13(+2.94%) |
Feb 23, 2009 | 4.647 | 4.666 | 4.470 | 4.488 | 95,715 | -0.13(-2.86%) |
Feb 20, 2009 | 4.738 | 4.738 | 4.574 | 4.620 | 146,223 | -0.14(-2.87%) |
Feb 19, 2009 | 4.757 | 4.816 | 4.757 | 4.757 | 39,945 | -0.01(-0.29%) |
Feb 18, 2009 | 4.870 | 4.870 | 4.752 | 4.770 | 116,569 | -0.09(-1.78%) |
Feb 17, 2009 | 5.002 | 5.002 | 4.857 | 4.857 | 52,947 | -0.16(-3.18%) |
Feb 13, 2009 | 4.952 | 5.016 | 4.948 | 5.016 | 30,860 | +0.05(+0.92%) |
Feb 12, 2009 | 4.975 | 4.975 | 4.943 | 4.970 | 19,113 | +0.01(+0.28%) |
Feb 11, 2009 | 4.952 | 4.970 | 4.939 | 4.957 | 36,579 | -0.02(-0.37%) |
Feb 10, 2009 | 4.916 | 4.993 | 4.916 | 4.975 | 128,149 | +0.07(+1.39%) |
Feb 09, 2009 | 4.916 | 4.943 | 4.893 | 4.907 | 69,507 | +0.01(+0.28%) |
Feb 06, 2009 | 4.857 | 4.923 | 4.857 | 4.893 | 73,361 | +0.04(+0.75%) |
Feb 05, 2009 | 4.838 | 4.893 | 4.825 | 4.857 | 117,186 | +0.02(+0.47%) |
Feb 04, 2009 | 4.848 | 4.870 | 4.829 | 4.834 | 90,952 | -0.02(-0.47%) |
Feb 03, 2009 | 4.838 | 4.893 | 4.838 | 4.857 | 73,734 | -0.00(-0.09%) |
Feb 02, 2009 | 4.829 | 4.866 | 4.825 | 4.861 | 47,184 | +0.04(+0.75%) |
Jan 30, 2009 | 4.807 | 4.838 | 4.807 | 4.825 | 0 | +0.02(+0.38%) |
Jan 29, 2009 | 4.825 | 4.825 | 4.793 | 4.807 | 75,224 | -0.03(-0.56%) |
Jan 28, 2009 | 4.879 | 4.948 | 4.825 | 4.834 | 140,125 | -0.03(-0.56%) |
Jan 27, 2009 | 4.757 | 4.861 | 4.752 | 4.861 | 141,632 | +0.10(+2.01%) |
Jan 26, 2009 | 4.725 | 4.788 | 4.725 | 4.766 | 46,617 | +0.04(+0.87%) |
Jan 23, 2009 | 4.738 | 4.747 | 4.716 | 4.725 | 62,708 | -0.04(-0.76%) |
Jan 22, 2009 | 4.825 | 4.825 | 4.738 | 4.761 | 64,336 | -0.06(-1.23%) |
Jan 21, 2009 | 4.843 | 4.854 | 4.811 | 4.820 | 64,716 | +0.01(+0.28%) |
Jan 20, 2009 | 4.852 | 4.858 | 4.802 | 4.807 | 63,191 | -0.04(-0.91%) |
Jan 16, 2009 | 4.784 | 4.857 | 4.784 | 4.851 | 49,453 | +0.06(+1.34%) |
Jan 15, 2009 | 4.811 | 4.811 | 4.716 | 4.787 | 52,534 | -0.02(-0.42%) |
Jan 14, 2009 | 4.943 | 4.966 | 4.807 | 4.807 | 54,856 | -0.14(-2.76%) |
Jan 13, 2009 | 5.057 | 5.057 | 4.939 | 4.943 | 103,802 | -0.09(-1.72%) |
Jan 12, 2009 | 5.016 | 5.052 | 4.993 | 5.030 | 83,682 | +0.05(+0.91%) |
Jan 09, 2009 | 4.816 | 4.998 | 4.816 | 4.984 | 79,596 | +0.17(+3.50%) |
Jan 08, 2009 | 4.757 | 4.838 | 4.743 | 4.816 | 87,110 | +0.10(+2.12%) |
Jan 07, 2009 | 4.779 | 4.802 | 4.716 | 4.716 | 158,902 | -0.07(-1.43%) |
Jan 06, 2009 | 4.656 | 4.788 | 4.656 | 4.784 | 86,472 | +0.12(+2.54%) |
Jan 05, 2009 | 4.483 | 4.693 | 4.483 | 4.666 | 101,526 | +0.18(+4.06%) |
Jan 02, 2009 | 4.315 | 4.483 | 4.315 | 4.483 | 0 | +0.15(+3.58%) |
Jan 01, 2009 | 4.283 | 4.330 | 4.233 | 4.329 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.283 | 4.330 | 4.233 | 4.329 | 210,566 | +0.05(+1.06%) |
Dec 30, 2008 | 4.215 | 4.301 | 4.215 | 4.283 | 165,201 | +0.08(+1.84%) |
Dec 29, 2008 | 4.219 | 4.283 | 4.174 | 4.206 | 160,460 | -0.02(-0.43%) |
Dec 26, 2008 | 4.147 | 4.229 | 4.142 | 4.224 | 99,731 | +0.10(+2.32%) |
Dec 24, 2008 | 4.060 | 4.142 | 4.060 | 4.128 | 88,977 | +0.06(+1.57%) |
Dec 23, 2008 | 4.051 | 4.169 | 4.024 | 4.065 | 128,184 | +0.01(+0.34%) |
Dec 22, 2008 | 3.987 | 4.097 | 3.987 | 4.051 | 103,712 | +0.05(+1.37%) |
Dec 19, 2008 | 3.951 | 4.056 | 3.924 | 3.996 | 139,580 | +0.08(+2.09%) |
Dec 18, 2008 | 3.883 | 3.960 | 3.878 | 3.914 | 85,495 | +0.03(+0.70%) |
Dec 17, 2008 | 3.773 | 3.905 | 3.737 | 3.887 | 89,884 | +0.15(+4.15%) |
Dec 16, 2008 | 3.682 | 3.796 | 3.678 | 3.732 | 100,419 | +0.01(+0.24%) |
Dec 15, 2008 | 3.746 | 3.778 | 3.696 | 3.723 | 107,102 | -0.05(-1.21%) |
Dec 12, 2008 | 3.760 | 3.792 | 3.614 | 3.769 | 86,123 | -0.06(-1.66%) |
Dec 11, 2008 | 3.883 | 3.905 | 3.830 | 3.833 | 43,339 | -0.09(-2.21%) |
Dec 10, 2008 | 3.983 | 3.983 | 3.874 | 3.919 | 58,995 | -0.06(-1.60%) |
Dec 09, 2008 | 4.028 | 4.028 | 3.965 | 3.983 | 24,269 | -0.05(-1.35%) |
Dec 08, 2008 | 4.074 | 4.080 | 4.033 | 4.037 | 73,800 | +0.01(+0.23%) |
Dec 05, 2008 | 4.006 | 4.051 | 3.996 | 4.028 | 47,169 | -0.03(-0.78%) |
Dec 04, 2008 | 4.087 | 4.128 | 4.033 | 4.060 | 66,864 | -0.05(-1.11%) |
Dec 03, 2008 | 4.124 | 4.160 | 4.083 | 4.106 | 61,471 | -0.02(-0.55%) |
Dec 02, 2008 | 4.142 | 4.178 | 4.083 | 4.128 | 87,558 | -0.01(-0.33%) |