Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.887 | 4.061 | 3.831 | 3.887 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.962 | 4.154 | 3.807 | 3.831 | 1,406,790 | -0.11(-2.68%) |
Feb 25, 2009 | 4.036 | 4.110 | 3.800 | 3.937 | 1,636,084 | -0.15(-3.79%) |
Feb 24, 2009 | 3.782 | 4.104 | 3.670 | 4.092 | 1,938,343 | +0.38(+10.18%) |
Feb 23, 2009 | 3.869 | 3.893 | 3.590 | 3.714 | 2,324,237 | -0.11(-2.76%) |
Feb 20, 2009 | 3.720 | 3.887 | 3.590 | 3.819 | 1,729,297 | +0.02(+0.49%) |
Feb 19, 2009 | 3.968 | 4.129 | 3.794 | 3.800 | 1,783,260 | -0.09(-2.39%) |
Feb 18, 2009 | 3.862 | 4.030 | 3.782 | 3.893 | 1,344,513 | +0.04(+0.96%) |
Feb 17, 2009 | 3.986 | 4.110 | 3.831 | 3.856 | 1,580,911 | -0.31(-7.44%) |
Feb 13, 2009 | 4.377 | 4.396 | 4.154 | 4.166 | 1,302,520 | -0.22(-5.08%) |
Feb 12, 2009 | 4.433 | 4.439 | 4.135 | 4.389 | 1,747,636 | -0.12(-2.61%) |
Feb 11, 2009 | 4.458 | 4.557 | 4.346 | 4.507 | 2,341,828 | +0.07(+1.54%) |
Feb 10, 2009 | 4.786 | 4.848 | 4.408 | 4.439 | 1,779,155 | -0.37(-7.73%) |
Feb 09, 2009 | 4.755 | 4.823 | 4.668 | 4.811 | 925,793 | +0.04(+0.91%) |
Feb 06, 2009 | 4.526 | 4.805 | 4.526 | 4.768 | 1,848,908 | +0.20(+4.48%) |
Feb 05, 2009 | 4.681 | 4.699 | 4.408 | 4.563 | 2,957,611 | -0.12(-2.52%) |
Feb 04, 2009 | 4.873 | 4.898 | 4.656 | 4.681 | 2,721,085 | -0.17(-3.58%) |
Feb 03, 2009 | 4.978 | 4.978 | 4.730 | 4.854 | 1,815,103 | -0.16(-3.09%) |
Feb 02, 2009 | 4.923 | 5.034 | 4.786 | 5.009 | 1,709,527 | -0.02(-0.37%) |
Jan 30, 2009 | 5.363 | 5.394 | 4.991 | 5.028 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.623 | 5.629 | 5.257 | 5.270 | 1,792,475 | -0.46(-8.01%) |
Jan 28, 2009 | 5.617 | 5.735 | 5.431 | 5.729 | 2,576,202 | +0.28(+5.12%) |
Jan 27, 2009 | 5.363 | 5.505 | 5.239 | 5.450 | 2,421,810 | +0.14(+2.69%) |
Jan 26, 2009 | 5.288 | 5.493 | 5.195 | 5.307 | 1,251,204 | +0.01(+0.23%) |
Jan 23, 2009 | 5.047 | 5.381 | 4.978 | 5.295 | 1,456,861 | +0.06(+1.07%) |
Jan 22, 2009 | 5.022 | 5.518 | 5.003 | 5.239 | 1,811,145 | +0.05(+0.96%) |
Jan 21, 2009 | 5.288 | 5.288 | 4.885 | 5.189 | 2,934,832 | +0.05(+0.97%) |
Jan 20, 2009 | 5.760 | 5.760 | 5.115 | 5.140 | 1,944,258 | -0.71(-12.09%) |
Jan 16, 2009 | 5.598 | 5.865 | 5.518 | 5.846 | 1,153,953 | +0.32(+5.72%) |
Jan 15, 2009 | 5.363 | 5.654 | 5.109 | 5.530 | 1,352,193 | +0.15(+2.88%) |
Jan 14, 2009 | 5.487 | 5.530 | 5.332 | 5.375 | 838,059 | -0.30(-5.35%) |
Jan 13, 2009 | 5.443 | 5.698 | 5.394 | 5.679 | 1,905,374 | +0.14(+2.58%) |
Jan 12, 2009 | 5.710 | 5.853 | 5.462 | 5.536 | 1,292,184 | -0.32(-5.50%) |
Jan 09, 2009 | 6.132 | 6.132 | 5.828 | 5.859 | 1,116,105 | -0.26(-4.26%) |
Jan 08, 2009 | 6.175 | 6.349 | 6.051 | 6.119 | 742,193 | -0.12(-1.89%) |
Jan 07, 2009 | 6.268 | 6.473 | 6.175 | 6.237 | 1,059,679 | -0.20(-3.18%) |
Jan 06, 2009 | 6.045 | 6.504 | 5.921 | 6.442 | 2,434,642 | +0.42(+6.89%) |
Jan 05, 2009 | 6.262 | 6.318 | 5.921 | 6.026 | 1,874,951 | -0.27(-4.33%) |
Jan 02, 2009 | 6.411 | 6.479 | 6.243 | 6.299 | 0 | -0.10(-1.55%) |
Jan 01, 2009 | 5.964 | 6.491 | 5.871 | 6.398 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.964 | 6.491 | 5.871 | 6.398 | 1,311,514 | +0.48(+8.18%) |
Dec 30, 2008 | 5.921 | 6.004 | 5.741 | 5.915 | 1,233,369 | +0.10(+1.71%) |
Dec 29, 2008 | 6.032 | 6.032 | 5.735 | 5.815 | 1,300,334 | -0.21(-3.50%) |
Dec 26, 2008 | 5.933 | 6.144 | 5.784 | 6.026 | 997,486 | -0.01(-0.10%) |
Dec 24, 2008 | 6.094 | 6.163 | 6.026 | 6.032 | 465,963 | -0.09(-1.42%) |
Dec 23, 2008 | 6.411 | 6.516 | 6.070 | 6.119 | 1,534,433 | -0.27(-4.17%) |
Dec 22, 2008 | 6.758 | 6.770 | 6.082 | 6.386 | 2,023,748 | -0.37(-5.42%) |
Dec 19, 2008 | 6.311 | 6.900 | 6.311 | 6.752 | 4,752,468 | +0.54(+8.68%) |
Dec 18, 2008 | 6.274 | 6.621 | 6.088 | 6.212 | 2,464,309 | -0.04(-0.69%) |
Dec 17, 2008 | 5.772 | 6.504 | 5.617 | 6.256 | 2,071,797 | +0.30(+5.10%) |
Dec 16, 2008 | 5.394 | 5.958 | 4.985 | 5.952 | 1,127,493 | +0.69(+13.07%) |
Dec 15, 2008 | 5.487 | 5.530 | 5.084 | 5.264 | 1,529,525 | -0.28(-5.03%) |
Dec 12, 2008 | 4.985 | 5.580 | 4.985 | 5.543 | 1,631,808 | +0.38(+7.32%) |
Dec 11, 2008 | 5.617 | 5.667 | 4.985 | 5.164 | 2,153,625 | -0.51(-8.96%) |
Dec 10, 2008 | 5.462 | 5.745 | 5.305 | 5.673 | 2,077,119 | +0.27(+4.91%) |
Dec 09, 2008 | 5.920 | 6.047 | 5.359 | 5.407 | 1,821,205 | -0.68(-11.20%) |
Dec 08, 2008 | 5.606 | 6.119 | 5.462 | 6.089 | 1,557,458 | +0.48(+8.61%) |
Dec 05, 2008 | 4.955 | 5.606 | 4.786 | 5.606 | 1,537,307 | +0.57(+11.39%) |
Dec 04, 2008 | 5.057 | 5.383 | 4.906 | 5.033 | 1,080,478 | -0.09(-1.77%) |
Dec 03, 2008 | 4.828 | 5.226 | 4.755 | 5.124 | 2,358,178 | +0.16(+3.16%) |
Dec 02, 2008 | 4.701 | 4.979 | 4.617 | 4.967 | 1,800,832 | +0.43(+9.44%) |