Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.221 | 3.441 | 2.992 | 3.221 | 0 | -0.34(-9.52%) |
Feb 26, 2009 | 3.800 | 4.129 | 3.520 | 3.560 | 360,400 | -0.41(-10.30%) |
Feb 25, 2009 | 4.059 | 4.169 | 3.141 | 3.969 | 1,127,379 | -0.10(-2.45%) |
Feb 24, 2009 | 4.019 | 4.338 | 4.019 | 4.069 | 363,100 | -0.02(-0.49%) |
Feb 23, 2009 | 4.378 | 4.617 | 4.019 | 4.089 | 525,581 | -0.37(-8.28%) |
Feb 20, 2009 | 4.587 | 4.747 | 4.009 | 4.458 | 404,308 | -0.29(-6.09%) |
Feb 19, 2009 | 4.946 | 5.006 | 4.697 | 4.747 | 467,532 | +0.00(+0.00%) |
Feb 18, 2009 | 4.697 | 4.827 | 4.617 | 4.747 | 695,836 | -0.02(-0.42%) |
Feb 17, 2009 | 4.827 | 4.867 | 4.667 | 4.767 | 389,952 | -0.04(-0.83%) |
Feb 13, 2009 | 4.797 | 4.887 | 4.707 | 4.807 | 175,768 | +0.01(+0.21%) |
Feb 12, 2009 | 4.687 | 4.897 | 4.687 | 4.797 | 340,088 | -0.01(-0.21%) |
Feb 11, 2009 | 4.667 | 5.076 | 4.667 | 4.807 | 424,708 | +0.06(+1.26%) |
Feb 10, 2009 | 4.986 | 5.086 | 4.657 | 4.747 | 569,550 | -0.37(-7.21%) |
Feb 09, 2009 | 5.266 | 5.375 | 4.986 | 5.116 | 180,828 | -0.21(-3.93%) |
Feb 06, 2009 | 5.246 | 5.435 | 5.036 | 5.325 | 305,459 | +0.13(+2.50%) |
Feb 05, 2009 | 4.787 | 5.256 | 4.687 | 5.196 | 539,509 | +0.52(+11.09%) |
Feb 04, 2009 | 4.747 | 5.096 | 4.597 | 4.677 | 364,774 | -0.22(-4.48%) |
Feb 03, 2009 | 4.498 | 4.946 | 4.348 | 4.897 | 472,202 | +0.40(+8.87%) |
Feb 02, 2009 | 4.697 | 4.976 | 4.398 | 4.498 | 555,543 | -0.36(-7.39%) |
Jan 30, 2009 | 5.116 | 5.236 | 4.787 | 4.857 | 0 | -0.26(-5.07%) |
Jan 29, 2009 | 5.565 | 5.595 | 5.046 | 5.116 | 358,956 | -0.62(-10.78%) |
Jan 28, 2009 | 5.485 | 5.814 | 5.186 | 5.734 | 779,056 | +0.45(+8.49%) |
Jan 27, 2009 | 5.734 | 5.814 | 5.086 | 5.286 | 572,831 | -0.29(-5.19%) |
Jan 26, 2009 | 5.814 | 6.133 | 5.276 | 5.575 | 893,497 | -0.24(-4.12%) |
Jan 23, 2009 | 5.784 | 5.914 | 5.425 | 5.814 | 595,504 | -0.07(-1.19%) |
Jan 22, 2009 | 6.233 | 6.233 | 5.684 | 5.884 | 763,758 | -0.37(-5.90%) |
Jan 21, 2009 | 5.974 | 6.293 | 5.286 | 6.253 | 705,743 | +0.26(+4.33%) |
Jan 20, 2009 | 5.874 | 6.133 | 5.325 | 5.994 | 1,316,336 | -0.02(-0.33%) |
Jan 16, 2009 | 4.917 | 6.143 | 4.797 | 6.014 | 1,684,644 | +1.10(+22.31%) |
Jan 15, 2009 | 5.206 | 5.216 | 4.587 | 4.917 | 642,166 | -0.31(-5.92%) |
Jan 14, 2009 | 5.635 | 5.635 | 4.787 | 5.226 | 781,717 | -0.45(-7.91%) |
Jan 13, 2009 | 4.318 | 5.694 | 4.059 | 5.674 | 1,720,361 | +1.42(+33.26%) |
Jan 12, 2009 | 5.016 | 5.065 | 4.199 | 4.258 | 794,550 | -0.76(-15.11%) |
Jan 09, 2009 | 5.156 | 5.395 | 4.986 | 5.016 | 472,329 | -0.34(-6.33%) |
Jan 08, 2009 | 5.874 | 5.874 | 4.917 | 5.355 | 1,213,751 | -0.41(-7.09%) |
Jan 07, 2009 | 5.166 | 6.153 | 5.026 | 5.764 | 1,156,421 | +0.43(+8.04%) |
Jan 06, 2009 | 4.956 | 6.183 | 4.877 | 5.335 | 1,529,440 | +0.59(+12.39%) |
Jan 05, 2009 | 3.351 | 5.166 | 3.301 | 4.747 | 1,669,430 | +1.54(+47.83%) |
Jan 02, 2009 | 3.151 | 3.361 | 3.072 | 3.211 | 919,906 | +0.21(+6.98%) |
Jan 01, 2009 | 2.563 | 3.032 | 2.533 | 3.002 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.563 | 3.032 | 2.533 | 3.002 | 562,527 | +0.50(+19.92%) |
Dec 30, 2008 | 2.613 | 2.673 | 2.453 | 2.503 | 560,437 | -0.08(-3.09%) |
Dec 29, 2008 | 2.593 | 2.762 | 2.503 | 2.583 | 465,824 | -0.07(-2.63%) |
Dec 26, 2008 | 2.772 | 2.792 | 2.613 | 2.653 | 235,601 | -0.05(-1.85%) |
Dec 24, 2008 | 2.892 | 2.892 | 2.543 | 2.703 | 374,593 | -0.07(-2.52%) |
Dec 23, 2008 | 2.812 | 2.922 | 2.683 | 2.772 | 580,886 | -0.03(-1.07%) |
Dec 22, 2008 | 2.972 | 3.102 | 2.728 | 2.802 | 4,120,443 | -0.11(-3.77%) |
Dec 19, 2008 | 2.942 | 3.221 | 2.822 | 2.912 | 268,329 | -0.07(-2.34%) |
Dec 18, 2008 | 2.543 | 3.161 | 2.453 | 2.982 | 1,035,702 | +0.46(+18.18%) |
Dec 17, 2008 | 2.623 | 2.713 | 2.443 | 2.523 | 786,793 | -0.13(-4.89%) |
Dec 16, 2008 | 2.812 | 2.842 | 2.493 | 2.653 | 679,646 | -0.10(-3.62%) |
Dec 15, 2008 | 3.141 | 3.141 | 2.752 | 2.752 | 461,092 | -0.28(-9.21%) |
Dec 12, 2008 | 2.962 | 3.191 | 2.792 | 3.032 | 206,475 | +0.09(+3.05%) |
Dec 11, 2008 | 3.191 | 3.231 | 2.802 | 2.942 | 562,904 | -0.16(-5.14%) |
Dec 10, 2008 | 3.141 | 3.351 | 3.102 | 3.102 | 754,377 | -0.10(-3.12%) |
Dec 09, 2008 | 3.311 | 3.670 | 3.131 | 3.201 | 298,176 | -0.08(-2.43%) |
Dec 08, 2008 | 3.261 | 3.406 | 3.171 | 3.281 | 369,242 | +0.21(+6.82%) |
Dec 05, 2008 | 3.251 | 3.321 | 2.962 | 3.072 | 374,592 | -0.14(-4.35%) |
Dec 04, 2008 | 3.411 | 3.540 | 3.191 | 3.211 | 387,899 | -0.35(-9.80%) |
Dec 03, 2008 | 3.630 | 3.770 | 3.231 | 3.560 | 473,958 | -0.07(-1.92%) |
Dec 02, 2008 | 3.321 | 3.780 | 3.191 | 3.630 | 218,592 | +0.23(+6.74%) |