Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.439 | 3.585 | 3.294 | 3.516 | 0 | -0.01(-0.22%) |
Feb 26, 2009 | 3.753 | 3.783 | 3.462 | 3.523 | 267,302 | -0.19(-5.14%) |
Feb 25, 2009 | 3.669 | 3.776 | 3.439 | 3.715 | 497,902 | -0.05(-1.22%) |
Feb 24, 2009 | 3.386 | 3.760 | 3.355 | 3.760 | 362,106 | +0.39(+11.56%) |
Feb 23, 2009 | 3.569 | 3.822 | 3.309 | 3.371 | 278,653 | -0.20(-5.57%) |
Feb 20, 2009 | 3.806 | 3.898 | 3.501 | 3.569 | 236,385 | -0.24(-6.41%) |
Feb 19, 2009 | 3.936 | 4.043 | 3.676 | 3.814 | 302,390 | -0.16(-4.04%) |
Feb 18, 2009 | 4.143 | 4.318 | 3.936 | 3.974 | 489,399 | +0.05(+1.36%) |
Feb 17, 2009 | 5.541 | 5.549 | 3.523 | 3.921 | 1,832,324 | -1.65(-29.67%) |
Feb 13, 2009 | 5.572 | 5.748 | 5.388 | 5.575 | 214,304 | +0.06(+1.03%) |
Feb 12, 2009 | 5.121 | 5.526 | 4.976 | 5.518 | 122,568 | +0.36(+6.96%) |
Feb 11, 2009 | 5.083 | 5.289 | 4.907 | 5.159 | 145,129 | -0.01(-0.15%) |
Feb 10, 2009 | 5.648 | 5.686 | 5.067 | 5.167 | 168,294 | -0.42(-7.53%) |
Feb 09, 2009 | 5.885 | 5.962 | 5.485 | 5.587 | 169,475 | -0.30(-5.06%) |
Feb 06, 2009 | 5.732 | 5.923 | 5.732 | 5.885 | 160,072 | +0.15(+2.67%) |
Feb 05, 2009 | 5.281 | 5.732 | 5.281 | 5.732 | 197,400 | +0.41(+7.76%) |
Feb 04, 2009 | 5.908 | 5.962 | 5.258 | 5.320 | 236,881 | -0.56(-9.49%) |
Feb 03, 2009 | 5.793 | 5.908 | 5.793 | 5.878 | 243,303 | +0.08(+1.45%) |
Feb 02, 2009 | 5.969 | 5.969 | 5.641 | 5.793 | 236,139 | -0.12(-2.07%) |
Jan 30, 2009 | 5.793 | 6.076 | 5.564 | 5.916 | 0 | +0.15(+2.52%) |
Jan 29, 2009 | 5.839 | 5.893 | 5.717 | 5.771 | 123,799 | -0.17(-2.83%) |
Jan 28, 2009 | 5.427 | 5.939 | 5.350 | 5.939 | 703,249 | +0.59(+11.00%) |
Jan 27, 2009 | 5.304 | 5.404 | 5.304 | 5.350 | 121,041 | +0.05(+1.01%) |
Jan 26, 2009 | 5.350 | 5.465 | 5.297 | 5.297 | 197,024 | +0.02(+0.29%) |
Jan 23, 2009 | 5.075 | 5.557 | 5.075 | 5.281 | 393,192 | -0.05(-1.00%) |
Jan 22, 2009 | 4.578 | 5.503 | 4.509 | 5.335 | 377,311 | +0.79(+17.51%) |
Jan 21, 2009 | 4.357 | 4.563 | 4.346 | 4.540 | 107,757 | +0.15(+3.48%) |
Jan 20, 2009 | 4.494 | 4.609 | 4.387 | 4.387 | 61,355 | -0.11(-2.38%) |
Jan 16, 2009 | 4.410 | 4.662 | 4.410 | 4.494 | 77,472 | +0.06(+1.38%) |
Jan 15, 2009 | 4.357 | 4.433 | 4.211 | 4.433 | 46,850 | +0.02(+0.52%) |
Jan 14, 2009 | 4.678 | 4.678 | 4.349 | 4.410 | 77,182 | -0.25(-5.41%) |
Jan 13, 2009 | 4.563 | 4.662 | 4.509 | 4.662 | 73,725 | +0.04(+0.83%) |
Jan 12, 2009 | 4.441 | 4.662 | 4.395 | 4.624 | 96,231 | +0.12(+2.72%) |
Jan 09, 2009 | 4.647 | 4.647 | 4.402 | 4.502 | 59,072 | -0.08(-1.67%) |
Jan 08, 2009 | 4.441 | 4.586 | 4.158 | 4.578 | 131,343 | +0.14(+3.10%) |
Jan 07, 2009 | 4.532 | 4.578 | 4.441 | 4.441 | 90,586 | -0.11(-2.35%) |
Jan 06, 2009 | 4.571 | 4.655 | 4.532 | 4.548 | 40,365 | +0.08(+1.71%) |
Jan 05, 2009 | 4.479 | 4.815 | 4.456 | 4.471 | 172,198 | -0.05(-1.18%) |
Jan 02, 2009 | 4.288 | 4.571 | 4.181 | 4.525 | 0 | +0.31(+7.25%) |
Jan 01, 2009 | 4.005 | 4.280 | 4.005 | 4.219 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.005 | 4.280 | 4.005 | 4.219 | 86,403 | +0.17(+4.15%) |
Dec 30, 2008 | 3.997 | 4.081 | 3.883 | 4.051 | 82,581 | +0.08(+1.92%) |
Dec 29, 2008 | 4.097 | 4.097 | 3.852 | 3.974 | 91,278 | -0.09(-2.26%) |
Dec 26, 2008 | 4.005 | 4.158 | 4.005 | 4.066 | 40,136 | +0.07(+1.72%) |
Dec 24, 2008 | 4.028 | 4.081 | 3.921 | 3.997 | 17,048 | -0.03(-0.76%) |
Dec 23, 2008 | 4.005 | 4.259 | 3.936 | 4.028 | 71,149 | +0.02(+0.57%) |
Dec 22, 2008 | 4.074 | 4.089 | 3.967 | 4.005 | 87,906 | -0.12(-2.96%) |
Dec 19, 2008 | 4.303 | 4.502 | 4.112 | 4.127 | 87,452 | -0.18(-4.09%) |
Dec 18, 2008 | 4.502 | 4.769 | 4.227 | 4.303 | 177,919 | -0.27(-5.85%) |
Dec 17, 2008 | 4.165 | 4.792 | 4.127 | 4.571 | 282,369 | +0.55(+13.69%) |
Dec 16, 2008 | 3.921 | 4.074 | 3.874 | 4.020 | 98,477 | +0.12(+3.14%) |
Dec 15, 2008 | 3.776 | 3.898 | 3.715 | 3.898 | 97,227 | +0.12(+3.24%) |
Dec 12, 2008 | 3.661 | 3.852 | 3.623 | 3.776 | 58,717 | -0.05(-1.40%) |
Dec 11, 2008 | 3.630 | 3.875 | 3.630 | 3.829 | 72,222 | +0.16(+4.37%) |
Dec 10, 2008 | 3.630 | 3.745 | 3.562 | 3.669 | 70,810 | -0.02(-0.62%) |
Dec 09, 2008 | 3.478 | 3.692 | 3.378 | 3.692 | 59,237 | +0.11(+2.99%) |
Dec 08, 2008 | 3.279 | 3.585 | 3.279 | 3.585 | 41,059 | +0.24(+7.32%) |
Dec 05, 2008 | 3.287 | 3.340 | 3.111 | 3.340 | 69,338 | +0.05(+1.63%) |
Dec 04, 2008 | 3.149 | 3.363 | 3.019 | 3.287 | 109,596 | +0.13(+4.12%) |
Dec 03, 2008 | 3.141 | 3.180 | 2.820 | 3.157 | 197,015 | +0.33(+11.62%) |
Dec 02, 2008 | 2.973 | 2.996 | 2.774 | 2.828 | 109,322 | -0.08(-2.89%) |