Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.142 | 4.161 | 3.885 | 4.047 | 0 | -0.28(-6.39%) |
Feb 26, 2009 | 4.199 | 4.409 | 3.857 | 4.323 | 3,009,991 | +0.53(+14.07%) |
Feb 25, 2009 | 4.466 | 4.466 | 3.685 | 3.790 | 2,336,630 | -0.64(-14.41%) |
Feb 24, 2009 | 3.371 | 4.542 | 3.342 | 4.428 | 3,956,125 | +1.19(+36.76%) |
Feb 23, 2009 | 3.409 | 3.666 | 3.184 | 3.238 | 1,314,804 | -0.11(-3.41%) |
Feb 20, 2009 | 3.285 | 3.447 | 2.904 | 3.352 | 0 | -0.03(-0.85%) |
Feb 19, 2009 | 3.914 | 3.961 | 3.381 | 3.381 | 2,043,828 | -0.48(-12.35%) |
Feb 18, 2009 | 4.418 | 4.457 | 3.809 | 3.857 | 1,907,057 | -0.50(-11.57%) |
Feb 17, 2009 | 4.380 | 4.399 | 4.171 | 4.361 | 978,233 | -0.16(-3.58%) |
Feb 13, 2009 | 4.628 | 4.685 | 4.438 | 4.523 | 685,913 | -0.11(-2.46%) |
Feb 12, 2009 | 4.466 | 4.657 | 4.399 | 4.637 | 800,243 | -0.04(-0.81%) |
Feb 11, 2009 | 4.790 | 4.980 | 4.533 | 4.676 | 1,567,996 | -0.07(-1.41%) |
Feb 10, 2009 | 4.771 | 4.961 | 4.637 | 4.742 | 2,807,313 | -0.08(-1.58%) |
Feb 09, 2009 | 4.666 | 4.847 | 4.599 | 4.818 | 1,870,078 | +0.15(+3.27%) |
Feb 06, 2009 | 4.142 | 4.733 | 4.114 | 4.666 | 0 | +0.54(+13.16%) |
Feb 05, 2009 | 3.809 | 4.161 | 3.752 | 4.123 | 3,646,684 | +0.35(+9.34%) |
Feb 04, 2009 | 3.933 | 4.085 | 3.676 | 3.771 | 1,871,740 | -0.22(-5.49%) |
Feb 03, 2009 | 4.637 | 4.647 | 3.990 | 3.990 | 2,165,775 | -0.62(-13.43%) |
Feb 02, 2009 | 4.380 | 4.704 | 4.380 | 4.609 | 842,456 | +0.03(+0.62%) |
Jan 30, 2009 | 4.618 | 4.790 | 4.418 | 4.580 | 0 | -0.13(-2.83%) |
Jan 29, 2009 | 4.599 | 4.799 | 4.599 | 4.714 | 917,137 | -0.06(-1.20%) |
Jan 28, 2009 | 4.999 | 5.180 | 4.666 | 4.771 | 1,878,584 | +0.00(+0.00%) |
Jan 27, 2009 | 4.866 | 5.095 | 4.628 | 4.771 | 956,468 | -0.05(-0.99%) |
Jan 26, 2009 | 4.657 | 5.104 | 4.657 | 4.818 | 1,010,804 | +0.19(+4.12%) |
Jan 23, 2009 | 4.276 | 4.961 | 4.238 | 4.628 | 1,215,246 | +0.12(+2.75%) |
Jan 22, 2009 | 4.133 | 4.847 | 4.133 | 4.504 | 1,419,249 | +0.19(+4.41%) |
Jan 21, 2009 | 4.199 | 4.314 | 3.971 | 4.314 | 1,042,736 | +0.29(+7.09%) |
Jan 20, 2009 | 4.409 | 4.523 | 3.961 | 4.028 | 1,079,901 | -0.45(-10.00%) |
Jan 16, 2009 | 4.380 | 4.495 | 4.266 | 4.476 | 0 | +0.26(+6.09%) |
Jan 15, 2009 | 4.304 | 4.371 | 3.914 | 4.218 | 1,835,137 | -0.14(-3.28%) |
Jan 14, 2009 | 4.590 | 4.599 | 4.276 | 4.361 | 1,079,953 | -0.39(-8.22%) |
Jan 13, 2009 | 4.828 | 5.028 | 4.580 | 4.752 | 882,144 | -0.08(-1.58%) |
Jan 12, 2009 | 5.161 | 5.256 | 4.666 | 4.828 | 881,200 | -0.34(-6.63%) |
Jan 09, 2009 | 5.380 | 5.390 | 5.095 | 5.171 | 661,568 | -0.21(-3.89%) |
Jan 08, 2009 | 5.371 | 5.399 | 5.037 | 5.380 | 912,888 | -0.01(-0.18%) |
Jan 07, 2009 | 5.856 | 5.856 | 5.199 | 5.390 | 1,215,923 | -0.50(-8.41%) |
Jan 06, 2009 | 5.571 | 5.971 | 5.475 | 5.885 | 2,156,636 | +0.38(+6.92%) |
Jan 05, 2009 | 4.695 | 5.504 | 4.695 | 5.504 | 2,848,350 | +0.74(+15.60%) |
Jan 02, 2009 | 4.495 | 4.904 | 4.409 | 4.761 | 0 | +0.26(+5.71%) |
Jan 01, 2009 | 4.466 | 4.618 | 4.304 | 4.504 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.466 | 4.618 | 4.304 | 4.504 | 1,796,148 | +0.10(+2.38%) |
Dec 30, 2008 | 4.180 | 4.399 | 4.076 | 4.399 | 744,176 | +0.25(+5.96%) |
Dec 29, 2008 | 4.371 | 4.390 | 4.057 | 4.152 | 831,254 | -0.24(-5.42%) |
Dec 26, 2008 | 4.218 | 4.399 | 4.133 | 4.390 | 0 | +0.20(+4.77%) |
Dec 24, 2008 | 4.104 | 4.295 | 4.104 | 4.190 | 321,010 | -0.01(-0.23%) |
Dec 23, 2008 | 4.380 | 4.457 | 4.066 | 4.199 | 1,035,864 | -0.10(-2.43%) |
Dec 22, 2008 | 4.761 | 4.847 | 4.142 | 4.304 | 1,277,265 | -0.55(-11.37%) |
Dec 19, 2008 | 4.809 | 5.095 | 4.533 | 4.856 | 1,276,865 | +0.17(+3.66%) |
Dec 18, 2008 | 4.714 | 5.095 | 4.514 | 4.685 | 1,842,547 | +0.07(+1.44%) |
Dec 17, 2008 | 4.161 | 4.685 | 4.104 | 4.618 | 1,586,177 | +0.35(+8.26%) |
Dec 16, 2008 | 3.961 | 4.266 | 3.895 | 4.266 | 1,237,192 | +0.40(+10.34%) |
Dec 15, 2008 | 4.009 | 4.352 | 3.790 | 3.866 | 1,184,509 | +0.03(+0.74%) |
Dec 12, 2008 | 3.695 | 3.980 | 3.695 | 3.838 | 0 | -0.03(-0.74%) |
Dec 11, 2008 | 4.038 | 4.152 | 3.771 | 3.866 | 1,037,714 | -0.21(-5.14%) |
Dec 10, 2008 | 4.133 | 4.247 | 3.828 | 4.076 | 853,904 | -0.04(-0.93%) |
Dec 09, 2008 | 4.247 | 4.476 | 4.057 | 4.114 | 1,459,576 | -0.22(-5.05%) |
Dec 08, 2008 | 4.285 | 4.447 | 4.057 | 4.333 | 1,626,636 | +0.14(+3.41%) |
Dec 05, 2008 | 3.923 | 4.199 | 3.761 | 4.190 | 0 | +0.19(+4.76%) |
Dec 04, 2008 | 4.276 | 4.333 | 3.923 | 3.999 | 1,714,248 | -0.27(-6.25%) |
Dec 03, 2008 | 4.047 | 4.285 | 3.838 | 4.266 | 2,288,929 | +0.24(+5.91%) |
Dec 02, 2008 | 3.838 | 4.028 | 3.495 | 4.028 | 1,502,736 | +0.43(+11.90%) |