Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.979 | 4.188 | 3.979 | 3.979 | 2,626 | +0.13(+3.26%) |
Feb 26, 2009 | 4.071 | 4.071 | 3.853 | 3.853 | 5,872 | -0.08(-2.13%) |
Feb 25, 2009 | 3.996 | 4.021 | 3.937 | 3.937 | 1,074 | -0.25(-6.00%) |
Feb 24, 2009 | 3.862 | 4.188 | 3.811 | 4.188 | 6,088 | +0.34(+8.70%) |
Feb 23, 2009 | 3.853 | 3.853 | 3.853 | 3.853 | 1,313 | -0.34(-8.00%) |
Feb 20, 2009 | 4.188 | 4.197 | 4.188 | 4.188 | 6,302 | -0.13(-2.91%) |
Feb 19, 2009 | 4.398 | 4.398 | 4.305 | 4.314 | 13,370 | -0.17(-3.74%) |
Feb 18, 2009 | 4.197 | 4.481 | 4.188 | 4.481 | 8,476 | +0.28(+6.79%) |
Feb 17, 2009 | 4.356 | 4.481 | 4.188 | 4.197 | 2,984 | -0.28(-6.36%) |
Feb 13, 2009 | 4.481 | 4.481 | 4.481 | 4.481 | 1,790 | +0.03(+0.75%) |
Feb 12, 2009 | 4.448 | 4.448 | 4.448 | 4.448 | 1,313 | +0.01(+0.19%) |
Feb 11, 2009 | 4.599 | 4.607 | 4.440 | 4.440 | 5,014 | +0.00(+0.00%) |
Feb 10, 2009 | 4.440 | 4.440 | 4.440 | 4.440 | 3,223 | -0.08(-1.85%) |
Feb 09, 2009 | 4.523 | 4.607 | 4.523 | 4.523 | 4,059 | +0.08(+1.89%) |
Feb 06, 2009 | 4.440 | 4.440 | 4.356 | 4.440 | 7,669 | -0.08(-1.85%) |
Feb 05, 2009 | 4.481 | 4.523 | 4.398 | 4.523 | 8,114 | +0.13(+2.86%) |
Feb 04, 2009 | 4.398 | 4.398 | 4.398 | 4.398 | 477 | +0.08(+1.94%) |
Feb 03, 2009 | 4.368 | 4.523 | 4.314 | 4.314 | 3,454 | -0.06(-1.34%) |
Feb 02, 2009 | 4.356 | 4.372 | 4.356 | 4.372 | 5,141 | -0.23(-5.09%) |
Jan 30, 2009 | 4.372 | 4.607 | 4.372 | 4.607 | 1,303 | +0.17(+3.87%) |
Jan 29, 2009 | 4.322 | 4.435 | 4.322 | 4.435 | 358 | +0.04(+0.86%) |
Jan 28, 2009 | 4.540 | 4.607 | 3.954 | 4.398 | 22,362 | +0.00(+0.00%) |
Jan 27, 2009 | 3.878 | 4.398 | 3.853 | 4.398 | 3,347 | +0.52(+13.39%) |
Jan 23, 2009 | 4.532 | 3.878 | 3.878 | 3.878 | 1,074 | -0.52(-11.81%) |
Jan 22, 2009 | 4.398 | 4.398 | 4.398 | 4.398 | 119 | -0.08(-1.69%) |
Jan 20, 2009 | 4.440 | 4.473 | 4.473 | 4.473 | 358 | +0.43(+10.56%) |
Jan 16, 2009 | 4.046 | 4.046 | 4.046 | 4.046 | 358 | -0.56(-12.18%) |
Jan 15, 2009 | 4.641 | 4.666 | 4.289 | 4.607 | 1,790 | +0.59(+14.58%) |
Jan 14, 2009 | 4.029 | 4.029 | 4.021 | 4.021 | 3,342 | -0.17(-4.00%) |
Jan 13, 2009 | 4.188 | 4.188 | 4.188 | 4.188 | 835 | +0.00(+0.00%) |
Jan 12, 2009 | 4.356 | 4.356 | 4.188 | 4.188 | 3,711 | -0.66(-13.64%) |
Jan 08, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 119 | +0.46(+10.50%) |
Jan 07, 2009 | 4.615 | 4.774 | 4.389 | 4.389 | 627 | -0.45(-9.34%) |
Jan 06, 2009 | 4.858 | 4.858 | 4.481 | 4.842 | 4,349 | +0.40(+9.06%) |
Jan 05, 2009 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 4.440 | 4.440 | 4.440 | 4.440 | 2,387 | -0.01(-0.19%) |
Dec 31, 2008 | 3.811 | 4.854 | 3.811 | 4.448 | 12,942 | +0.89(+24.94%) |
Dec 30, 2008 | 4.356 | 4.356 | 3.560 | 3.560 | 34,493 | -0.84(-19.05%) |
Dec 29, 2008 | 4.389 | 4.398 | 4.356 | 4.398 | 2,622 | -0.38(-7.96%) |
Dec 26, 2008 | 4.130 | 4.917 | 4.104 | 4.778 | 2,369 | -0.18(-3.65%) |
Dec 24, 2008 | 5.110 | 5.110 | 4.959 | 4.959 | 477 | +0.78(+18.80%) |
Dec 23, 2008 | 4.272 | 4.272 | 4.104 | 4.174 | 2,046 | -0.14(-3.24%) |
Dec 22, 2008 | 4.280 | 4.314 | 4.276 | 4.314 | 1,968 | -0.55(-11.36%) |
Dec 19, 2008 | 4.682 | 4.867 | 4.272 | 4.867 | 5,058 | -0.04(-0.85%) |
Dec 17, 2008 | 4.775 | 4.909 | 4.909 | 4.909 | 3,462 | +0.18(+3.72%) |
Dec 16, 2008 | 5.026 | 5.445 | 4.733 | 4.733 | 7,984 | -0.29(-5.83%) |
Dec 15, 2008 | 5.026 | 5.445 | 4.691 | 5.026 | 3,426 | -0.03(-0.66%) |
Dec 12, 2008 | 5.059 | 5.059 | 5.059 | 5.059 | 125 | +0.17(+3.42%) |
Dec 11, 2008 | 4.490 | 5.026 | 4.440 | 4.892 | 8,494 | +0.05(+1.04%) |
Dec 10, 2008 | 4.850 | 4.858 | 4.456 | 4.842 | 2,515 | +0.03(+0.52%) |
Dec 09, 2008 | 4.850 | 4.850 | 4.816 | 4.816 | 1,719 | +0.09(+1.95%) |
Dec 08, 2008 | 4.724 | 4.724 | 4.724 | 4.724 | 358 | +0.13(+2.73%) |
Dec 05, 2008 | 4.213 | 4.599 | 4.188 | 4.599 | 1,448 | -0.01(-0.18%) |
Dec 04, 2008 | 4.649 | 5.001 | 4.188 | 4.607 | 7,867 | -0.42(-8.33%) |
Dec 03, 2008 | 5.026 | 5.026 | 4.691 | 5.026 | 596 | +0.00(+0.00%) |
Dec 02, 2008 | 5.336 | 5.336 | 4.649 | 5.026 | 10,300 | +0.03(+0.67%) |