Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.264 | 4.474 | 4.226 | 4.316 | 5,022,108 | -0.03(-0.78%) |
Feb 26, 2009 | 4.334 | 4.628 | 4.316 | 4.350 | 4,692,374 | +0.05(+1.16%) |
Feb 25, 2009 | 4.330 | 4.431 | 4.194 | 4.300 | 3,907,419 | -0.06(-1.40%) |
Feb 24, 2009 | 4.178 | 4.413 | 4.153 | 4.361 | 3,492,692 | +0.21(+5.18%) |
Feb 23, 2009 | 4.309 | 4.384 | 4.110 | 4.147 | 3,650,558 | -0.15(-3.47%) |
Feb 20, 2009 | 4.187 | 4.402 | 4.115 | 4.296 | 2,833,612 | +0.05(+1.12%) |
Feb 19, 2009 | 4.397 | 4.540 | 4.239 | 4.248 | 2,913,633 | -0.12(-2.79%) |
Feb 18, 2009 | 4.578 | 4.628 | 4.309 | 4.370 | 3,057,363 | -0.19(-4.07%) |
Feb 17, 2009 | 4.409 | 4.621 | 4.359 | 4.556 | 4,539,426 | +0.00(+0.00%) |
Feb 13, 2009 | 4.576 | 4.608 | 4.465 | 4.556 | 3,118,657 | -0.01(-0.25%) |
Feb 12, 2009 | 4.456 | 4.807 | 4.431 | 4.567 | 6,044,799 | -0.07(-1.61%) |
Feb 11, 2009 | 4.624 | 4.784 | 4.531 | 4.642 | 3,873,760 | +0.05(+1.03%) |
Feb 10, 2009 | 4.791 | 4.850 | 4.504 | 4.594 | 3,435,096 | -0.26(-5.44%) |
Feb 09, 2009 | 5.064 | 5.064 | 4.829 | 4.859 | 4,442,735 | -0.18(-3.59%) |
Feb 06, 2009 | 4.922 | 5.087 | 4.861 | 5.040 | 7,256,860 | +0.33(+7.01%) |
Feb 05, 2009 | 3.961 | 4.945 | 3.961 | 4.709 | 12,985,317 | +0.76(+19.30%) |
Feb 04, 2009 | 4.280 | 4.289 | 3.769 | 3.948 | 7,117,854 | -0.30(-7.13%) |
Feb 03, 2009 | 4.246 | 4.316 | 4.169 | 4.251 | 2,404,307 | +0.00(+0.00%) |
Feb 02, 2009 | 4.165 | 4.296 | 4.095 | 4.251 | 1,888,112 | +0.03(+0.80%) |
Jan 30, 2009 | 4.264 | 4.343 | 4.088 | 4.217 | 2,841,914 | +0.02(+0.48%) |
Jan 29, 2009 | 4.438 | 4.438 | 4.180 | 4.196 | 2,317,439 | -0.27(-6.07%) |
Jan 28, 2009 | 4.384 | 4.520 | 4.352 | 4.468 | 2,595,115 | +0.19(+4.50%) |
Jan 27, 2009 | 4.323 | 4.416 | 4.221 | 4.275 | 1,676,299 | +0.01(+0.16%) |
Jan 26, 2009 | 4.205 | 4.429 | 4.189 | 4.269 | 1,209,761 | +0.05(+1.12%) |
Jan 23, 2009 | 4.149 | 4.336 | 4.081 | 4.221 | 2,090,929 | +0.00(+0.05%) |
Jan 22, 2009 | 4.113 | 4.397 | 3.957 | 4.219 | 2,664,963 | +0.00(+0.05%) |
Jan 21, 2009 | 4.169 | 4.314 | 4.004 | 4.217 | 3,210,416 | +0.14(+3.50%) |
Jan 20, 2009 | 4.393 | 4.447 | 4.043 | 4.074 | 3,892,390 | -0.38(-8.57%) |
Jan 16, 2009 | 4.429 | 4.511 | 4.296 | 4.456 | 3,295,754 | +0.07(+1.49%) |
Jan 15, 2009 | 4.323 | 4.646 | 4.185 | 4.391 | 3,584,589 | +0.07(+1.52%) |
Jan 14, 2009 | 4.463 | 4.567 | 4.300 | 4.325 | 2,296,846 | -0.19(-4.25%) |
Jan 13, 2009 | 4.544 | 4.750 | 4.431 | 4.517 | 2,752,198 | -0.07(-1.62%) |
Jan 12, 2009 | 4.780 | 4.838 | 4.558 | 4.592 | 1,409,468 | -0.17(-3.47%) |
Jan 09, 2009 | 4.877 | 4.936 | 4.705 | 4.757 | 978,341 | -0.16(-3.26%) |
Jan 08, 2009 | 4.911 | 4.972 | 4.700 | 4.917 | 1,384,951 | +0.03(+0.55%) |
Jan 07, 2009 | 4.969 | 4.994 | 4.612 | 4.890 | 2,466,738 | -0.13(-2.61%) |
Jan 06, 2009 | 5.313 | 5.379 | 4.981 | 5.021 | 5,624,198 | -0.38(-7.03%) |
Jan 05, 2009 | 5.216 | 5.451 | 5.089 | 5.401 | 2,273,169 | +0.21(+4.10%) |
Jan 02, 2009 | 4.832 | 5.291 | 4.746 | 5.189 | 2,727,522 | +0.35(+7.34%) |
Dec 31, 2008 | 4.626 | 4.988 | 4.624 | 4.834 | 2,765,892 | +0.15(+3.14%) |
Dec 30, 2008 | 4.757 | 4.789 | 4.490 | 4.687 | 2,178,146 | -0.03(-0.72%) |
Dec 29, 2008 | 4.671 | 4.761 | 4.578 | 4.721 | 1,846,385 | +0.01(+0.19%) |
Dec 26, 2008 | 4.752 | 4.841 | 4.646 | 4.712 | 924,460 | -0.02(-0.33%) |
Dec 24, 2008 | 4.723 | 4.823 | 4.574 | 4.728 | 353,203 | +0.03(+0.63%) |
Dec 23, 2008 | 4.820 | 4.994 | 4.667 | 4.698 | 2,509,796 | -0.08(-1.70%) |
Dec 22, 2008 | 5.164 | 5.198 | 4.696 | 4.780 | 2,416,983 | -0.33(-6.46%) |
Dec 19, 2008 | 4.974 | 5.157 | 4.908 | 5.110 | 5,768,985 | +0.13(+2.59%) |
Dec 18, 2008 | 5.146 | 5.182 | 4.868 | 4.981 | 2,856,059 | -0.10(-1.96%) |
Dec 17, 2008 | 4.576 | 5.193 | 4.576 | 5.080 | 4,037,349 | +0.25(+5.20%) |
Dec 16, 2008 | 4.698 | 4.927 | 4.646 | 4.829 | 4,343,452 | +0.19(+4.09%) |
Dec 15, 2008 | 4.784 | 5.141 | 4.472 | 4.639 | 3,858,651 | -0.09(-1.91%) |
Dec 12, 2008 | 4.393 | 4.773 | 4.318 | 4.730 | 2,987,236 | +0.14(+3.05%) |
Dec 11, 2008 | 4.811 | 4.936 | 4.531 | 4.590 | 2,603,019 | -0.25(-5.10%) |
Dec 10, 2008 | 4.759 | 4.877 | 4.669 | 4.836 | 1,979,066 | +0.12(+2.59%) |
Dec 09, 2008 | 5.015 | 5.015 | 4.676 | 4.714 | 4,911,936 | -0.31(-6.17%) |
Dec 08, 2008 | 4.730 | 5.107 | 4.583 | 5.024 | 7,135,577 | +0.40(+8.71%) |
Dec 05, 2008 | 4.339 | 4.682 | 4.246 | 4.621 | 2,932,413 | +0.15(+3.39%) |
Dec 04, 2008 | 4.547 | 4.793 | 4.348 | 4.470 | 3,244,964 | -0.22(-4.63%) |
Dec 03, 2008 | 4.569 | 4.748 | 4.332 | 4.687 | 4,056,417 | +0.16(+3.60%) |
Dec 02, 2008 | 4.357 | 4.644 | 4.230 | 4.524 | 4,963,371 | +0.25(+5.87%) |