Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.230 | 5.263 | 5.096 | 5.160 | 0 | -0.19(-3.52%) |
Feb 26, 2009 | 5.301 | 5.372 | 5.295 | 5.348 | 90,902 | +0.08(+1.56%) |
Feb 25, 2009 | 5.153 | 5.297 | 5.107 | 5.266 | 137,945 | +0.11(+2.19%) |
Feb 24, 2009 | 5.158 | 5.158 | 4.948 | 5.153 | 89,678 | +0.20(+4.14%) |
Feb 23, 2009 | 4.969 | 4.983 | 4.874 | 4.948 | 97,623 | +0.11(+2.19%) |
Feb 20, 2009 | 5.032 | 5.032 | 4.835 | 4.842 | 29,711 | -0.30(-5.91%) |
Feb 19, 2009 | 5.174 | 5.301 | 5.146 | 5.146 | 32,541 | +0.03(+0.50%) |
Feb 18, 2009 | 5.201 | 5.283 | 5.120 | 5.120 | 98,259 | -0.07(-1.44%) |
Feb 17, 2009 | 5.442 | 5.442 | 5.137 | 5.195 | 54,824 | -0.18(-3.26%) |
Feb 13, 2009 | 5.229 | 5.372 | 5.229 | 5.370 | 60,837 | +0.11(+2.04%) |
Feb 12, 2009 | 5.287 | 5.301 | 5.160 | 5.263 | 32,541 | +0.01(+0.27%) |
Feb 11, 2009 | 5.230 | 5.249 | 5.078 | 5.249 | 38,653 | +0.14(+2.68%) |
Feb 10, 2009 | 5.229 | 5.229 | 5.092 | 5.112 | 32,541 | -0.19(-3.55%) |
Feb 09, 2009 | 5.230 | 5.331 | 5.160 | 5.300 | 181,946 | +0.01(+0.11%) |
Feb 06, 2009 | 5.160 | 5.294 | 5.089 | 5.294 | 36,078 | +0.20(+4.03%) |
Feb 05, 2009 | 5.018 | 5.109 | 4.949 | 5.089 | 53,763 | +0.02(+0.45%) |
Feb 04, 2009 | 5.089 | 5.105 | 4.982 | 5.066 | 46,972 | -0.04(-0.75%) |
Feb 03, 2009 | 5.054 | 5.105 | 4.957 | 5.105 | 49,023 | -0.03(-0.66%) |
Feb 02, 2009 | 4.713 | 5.214 | 4.713 | 5.138 | 293,208 | +0.28(+5.85%) |
Jan 30, 2009 | 4.881 | 4.881 | 4.823 | 4.854 | 0 | -0.01(-0.15%) |
Jan 29, 2009 | 4.921 | 4.921 | 4.843 | 4.861 | 21,222 | -0.06(-1.12%) |
Jan 28, 2009 | 4.911 | 4.917 | 4.806 | 4.917 | 17,685 | +0.11(+2.29%) |
Jan 27, 2009 | 4.786 | 4.826 | 4.777 | 4.806 | 11,318 | +0.05(+1.04%) |
Jan 26, 2009 | 4.778 | 4.829 | 4.699 | 4.757 | 14,148 | +0.01(+0.12%) |
Jan 23, 2009 | 4.586 | 4.751 | 4.557 | 4.751 | 18,392 | +0.23(+5.10%) |
Jan 22, 2009 | 4.700 | 4.712 | 4.521 | 4.521 | 30,772 | -0.29(-5.94%) |
Jan 21, 2009 | 4.700 | 4.892 | 4.594 | 4.806 | 116,369 | +0.30(+6.75%) |
Jan 20, 2009 | 4.778 | 4.850 | 4.453 | 4.502 | 103,678 | -0.43(-8.79%) |
Jan 16, 2009 | 4.977 | 4.977 | 4.820 | 4.936 | 73,571 | -0.05(-1.02%) |
Jan 15, 2009 | 4.948 | 4.987 | 4.736 | 4.987 | 60,880 | +0.11(+2.17%) |
Jan 14, 2009 | 4.892 | 4.919 | 4.806 | 4.881 | 34,663 | -0.04(-0.80%) |
Jan 13, 2009 | 5.018 | 5.047 | 4.921 | 4.921 | 29,074 | -0.07(-1.36%) |
Jan 12, 2009 | 5.051 | 5.055 | 4.957 | 4.989 | 38,554 | +0.07(+1.38%) |
Jan 09, 2009 | 4.976 | 5.047 | 4.901 | 4.921 | 52,348 | -0.01(-0.26%) |
Jan 08, 2009 | 4.919 | 4.997 | 4.827 | 4.933 | 42,444 | -0.08(-1.69%) |
Jan 07, 2009 | 4.948 | 5.018 | 4.849 | 5.018 | 128,749 | -0.28(-5.23%) |
Jan 06, 2009 | 4.781 | 5.295 | 4.737 | 5.295 | 118,138 | +0.64(+13.86%) |
Jan 05, 2009 | 4.594 | 4.716 | 4.566 | 4.651 | 47,686 | +0.12(+2.68%) |
Jan 02, 2009 | 4.559 | 4.563 | 4.437 | 4.529 | 0 | -0.10(-2.11%) |
Jan 01, 2009 | 4.593 | 4.627 | 4.545 | 4.627 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.593 | 4.627 | 4.545 | 4.627 | 9,903 | +0.08(+1.68%) |
Dec 30, 2008 | 4.495 | 4.573 | 4.434 | 4.550 | 17,006 | +0.02(+0.44%) |
Dec 29, 2008 | 4.621 | 4.621 | 4.502 | 4.531 | 13,440 | -0.08(-1.69%) |
Dec 26, 2008 | 4.634 | 4.679 | 4.563 | 4.608 | 21,929 | -0.06(-1.36%) |
Dec 24, 2008 | 4.671 | 4.672 | 4.630 | 4.672 | 4,951 | +0.07(+1.54%) |
Dec 23, 2008 | 4.606 | 4.665 | 4.528 | 4.601 | 24,052 | +0.03(+0.62%) |
Dec 22, 2008 | 4.577 | 4.806 | 4.525 | 4.573 | 120,543 | -0.09(-1.85%) |
Dec 19, 2008 | 4.665 | 4.761 | 4.580 | 4.659 | 28,296 | +0.15(+3.26%) |
Dec 18, 2008 | 4.594 | 4.672 | 4.512 | 4.512 | 167,671 | -0.01(-0.25%) |
Dec 17, 2008 | 4.484 | 4.524 | 4.474 | 4.524 | 84,889 | +0.04(+0.88%) |
Dec 16, 2008 | 4.386 | 4.516 | 4.386 | 4.484 | 85,172 | +0.10(+2.22%) |
Dec 15, 2008 | 4.347 | 4.436 | 4.327 | 4.386 | 52,348 | -0.07(-1.52%) |
Dec 12, 2008 | 4.297 | 4.454 | 4.241 | 4.454 | 20,161 | +0.08(+1.81%) |
Dec 11, 2008 | 4.241 | 4.378 | 4.200 | 4.375 | 43,152 | +0.23(+5.63%) |
Dec 10, 2008 | 4.283 | 4.345 | 4.142 | 4.142 | 46,689 | -0.14(-3.30%) |
Dec 09, 2008 | 4.248 | 4.290 | 4.196 | 4.283 | 72,863 | -0.10(-2.26%) |
Dec 08, 2008 | 4.368 | 4.382 | 4.275 | 4.382 | 27,589 | +0.15(+3.58%) |
Dec 05, 2008 | 4.026 | 4.231 | 4.010 | 4.231 | 106,819 | +0.19(+4.58%) |
Dec 04, 2008 | 4.156 | 4.198 | 3.958 | 4.046 | 34,663 | -0.17(-3.96%) |
Dec 03, 2008 | 4.112 | 4.213 | 4.043 | 4.213 | 364,820 | +0.11(+2.72%) |
Dec 02, 2008 | 4.094 | 4.170 | 4.029 | 4.101 | 170,352 | +0.09(+2.15%) |