Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.748 | 4.048 | 3.691 | 3.910 | 0 | +0.66(+20.32%) |
Feb 26, 2009 | 3.266 | 3.393 | 3.185 | 3.250 | 1,022,292 | +0.01(+0.25%) |
Feb 25, 2009 | 3.237 | 3.363 | 3.177 | 3.242 | 875,208 | -0.02(-0.50%) |
Feb 24, 2009 | 3.075 | 3.310 | 3.019 | 3.258 | 994,759 | +0.20(+6.49%) |
Feb 23, 2009 | 3.440 | 3.440 | 2.990 | 3.059 | 1,551,337 | -0.26(-7.70%) |
Feb 20, 2009 | 3.744 | 3.963 | 3.181 | 3.314 | 0 | -0.40(-10.80%) |
Feb 19, 2009 | 3.837 | 3.947 | 3.683 | 3.716 | 1,103,811 | +0.04(+1.10%) |
Feb 18, 2009 | 4.421 | 4.437 | 3.545 | 3.675 | 2,497,630 | -0.76(-17.17%) |
Feb 17, 2009 | 5.065 | 5.085 | 4.372 | 4.437 | 1,448,262 | -0.65(-12.82%) |
Feb 13, 2009 | 5.065 | 5.227 | 5.065 | 5.089 | 262,100 | +0.02(+0.32%) |
Feb 12, 2009 | 5.000 | 5.219 | 4.964 | 5.073 | 655,313 | +0.06(+1.13%) |
Feb 11, 2009 | 5.089 | 5.203 | 4.911 | 5.016 | 581,247 | -0.07(-1.43%) |
Feb 10, 2009 | 5.126 | 5.243 | 5.032 | 5.089 | 659,851 | -0.05(-1.02%) |
Feb 09, 2009 | 5.251 | 5.328 | 5.105 | 5.142 | 443,404 | -0.09(-1.63%) |
Feb 06, 2009 | 5.089 | 5.259 | 5.012 | 5.227 | 763,723 | +0.13(+2.46%) |
Feb 05, 2009 | 5.227 | 5.308 | 5.101 | 5.101 | 670,950 | -0.13(-2.55%) |
Feb 04, 2009 | 5.357 | 5.357 | 5.215 | 5.235 | 425,807 | -0.01(-0.23%) |
Feb 03, 2009 | 5.211 | 5.304 | 5.146 | 5.247 | 433,186 | +0.02(+0.39%) |
Feb 02, 2009 | 5.320 | 5.377 | 5.150 | 5.227 | 616,136 | -0.13(-2.49%) |
Jan 30, 2009 | 5.543 | 5.612 | 5.320 | 5.361 | 0 | -0.23(-4.13%) |
Jan 29, 2009 | 5.673 | 5.673 | 5.531 | 5.592 | 266,322 | -0.06(-1.15%) |
Jan 28, 2009 | 5.729 | 5.729 | 5.551 | 5.656 | 499,143 | +0.02(+0.43%) |
Jan 27, 2009 | 5.733 | 5.790 | 5.571 | 5.632 | 408,030 | +0.03(+0.51%) |
Jan 26, 2009 | 5.673 | 5.794 | 5.571 | 5.604 | 678,778 | -0.04(-0.79%) |
Jan 23, 2009 | 5.450 | 5.758 | 5.450 | 5.648 | 428,115 | +0.05(+0.94%) |
Jan 22, 2009 | 5.847 | 5.847 | 5.498 | 5.596 | 535,059 | -0.15(-2.61%) |
Jan 21, 2009 | 5.673 | 5.794 | 5.507 | 5.746 | 645,044 | +0.29(+5.35%) |
Jan 20, 2009 | 5.977 | 5.977 | 5.434 | 5.454 | 783,844 | -0.34(-5.81%) |
Jan 16, 2009 | 5.810 | 5.968 | 5.713 | 5.790 | 0 | +0.02(+0.28%) |
Jan 15, 2009 | 5.794 | 5.802 | 5.592 | 5.774 | 727,604 | -0.03(-0.49%) |
Jan 14, 2009 | 5.977 | 5.985 | 5.713 | 5.802 | 606,289 | -0.16(-2.72%) |
Jan 13, 2009 | 5.952 | 6.013 | 5.875 | 5.964 | 742,151 | +0.04(+0.62%) |
Jan 12, 2009 | 5.973 | 6.054 | 5.879 | 5.928 | 540,952 | -0.05(-0.88%) |
Jan 09, 2009 | 5.997 | 6.082 | 5.916 | 5.981 | 650,947 | -0.11(-1.73%) |
Jan 08, 2009 | 5.956 | 6.280 | 5.920 | 6.086 | 447,115 | -0.02(-0.27%) |
Jan 07, 2009 | 6.471 | 6.479 | 6.013 | 6.102 | 676,362 | -0.37(-5.70%) |
Jan 06, 2009 | 6.082 | 6.475 | 6.082 | 6.471 | 1,104,196 | +0.41(+6.82%) |
Jan 05, 2009 | 5.973 | 6.167 | 5.936 | 6.058 | 989,988 | +0.22(+3.75%) |
Jan 02, 2009 | 5.515 | 5.875 | 5.474 | 5.839 | 0 | +0.29(+5.18%) |
Jan 01, 2009 | 5.417 | 5.656 | 5.369 | 5.551 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.417 | 5.656 | 5.369 | 5.551 | 818,152 | +0.05(+0.88%) |
Dec 30, 2008 | 5.503 | 5.673 | 5.413 | 5.503 | 677,132 | -0.02(-0.44%) |
Dec 29, 2008 | 5.507 | 5.669 | 5.413 | 5.527 | 548,038 | +0.00(+0.03%) |
Dec 26, 2008 | 5.332 | 5.571 | 5.332 | 5.525 | 432,984 | +0.18(+3.30%) |
Dec 24, 2008 | 5.300 | 5.349 | 5.268 | 5.349 | 366,598 | +0.01(+0.23%) |
Dec 23, 2008 | 5.567 | 5.567 | 5.272 | 5.336 | 627,881 | -0.05(-0.98%) |
Dec 22, 2008 | 5.721 | 5.742 | 5.316 | 5.389 | 774,903 | -0.33(-5.74%) |
Dec 19, 2008 | 5.665 | 5.806 | 5.632 | 5.717 | 725,070 | -0.06(-0.98%) |
Dec 18, 2008 | 5.977 | 5.977 | 5.661 | 5.774 | 811,831 | -0.18(-3.06%) |
Dec 17, 2008 | 6.078 | 6.098 | 5.883 | 5.956 | 612,163 | -0.11(-1.74%) |
Dec 16, 2008 | 6.114 | 6.114 | 5.713 | 6.062 | 615,191 | +0.14(+2.40%) |
Dec 15, 2008 | 6.094 | 6.248 | 5.875 | 5.920 | 588,362 | -0.00(-0.07%) |
Dec 12, 2008 | 5.875 | 5.944 | 5.673 | 5.924 | 399,916 | +0.07(+1.25%) |
Dec 11, 2008 | 5.802 | 6.106 | 5.762 | 5.851 | 858,019 | +0.11(+1.83%) |
Dec 10, 2008 | 5.636 | 5.863 | 5.580 | 5.746 | 962,320 | +0.13(+2.24%) |
Dec 09, 2008 | 5.519 | 5.673 | 5.268 | 5.620 | 1,247,925 | +0.10(+1.84%) |
Dec 08, 2008 | 5.632 | 5.835 | 5.288 | 5.519 | 1,550,285 | +0.20(+3.73%) |
Dec 05, 2008 | 5.580 | 5.632 | 5.053 | 5.320 | 2,036,921 | -0.41(-7.14%) |
Dec 04, 2008 | 6.179 | 6.179 | 5.673 | 5.729 | 1,812,830 | -0.43(-7.03%) |
Dec 03, 2008 | 6.098 | 6.228 | 6.013 | 6.163 | 1,100,390 | -0.02(-0.26%) |
Dec 02, 2008 | 6.475 | 6.775 | 6.159 | 6.179 | 1,538,558 | -0.32(-4.98%) |