Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.467 | 3.660 | 3.418 | 3.456 | 0 | -0.09(-2.64%) |
Feb 26, 2009 | 3.621 | 3.847 | 3.517 | 3.550 | 1,179,562 | -0.08(-2.12%) |
Feb 25, 2009 | 3.379 | 3.836 | 3.120 | 3.627 | 1,977,776 | +0.20(+5.95%) |
Feb 24, 2009 | 3.027 | 3.456 | 3.005 | 3.423 | 1,490,906 | +0.46(+15.61%) |
Feb 23, 2009 | 3.214 | 3.308 | 2.906 | 2.961 | 1,766,309 | -0.20(-6.43%) |
Feb 20, 2009 | 2.950 | 3.231 | 2.829 | 3.164 | 0 | +0.13(+4.36%) |
Feb 19, 2009 | 3.275 | 3.308 | 3.032 | 3.032 | 870,796 | -0.18(-5.65%) |
Feb 18, 2009 | 3.577 | 3.665 | 3.104 | 3.214 | 1,301,863 | -0.30(-8.46%) |
Feb 17, 2009 | 3.621 | 3.709 | 3.429 | 3.511 | 1,187,001 | -0.34(-8.86%) |
Feb 13, 2009 | 3.990 | 4.029 | 3.830 | 3.852 | 803,524 | -0.13(-3.18%) |
Feb 12, 2009 | 4.084 | 4.139 | 3.715 | 3.979 | 969,810 | -0.25(-5.98%) |
Feb 11, 2009 | 4.084 | 4.392 | 4.056 | 4.232 | 815,293 | +0.14(+3.36%) |
Feb 10, 2009 | 4.601 | 4.749 | 4.045 | 4.095 | 1,125,827 | -0.58(-12.47%) |
Feb 09, 2009 | 4.650 | 4.838 | 4.579 | 4.678 | 717,526 | +0.06(+1.19%) |
Feb 06, 2009 | 4.414 | 4.700 | 4.392 | 4.623 | 1,402,725 | +0.29(+6.73%) |
Feb 05, 2009 | 4.342 | 4.496 | 4.194 | 4.331 | 1,030,910 | -0.07(-1.50%) |
Feb 04, 2009 | 4.430 | 4.672 | 4.370 | 4.397 | 855,853 | -0.04(-0.87%) |
Feb 03, 2009 | 4.507 | 4.540 | 4.221 | 4.436 | 1,039,345 | -0.04(-0.86%) |
Feb 02, 2009 | 4.320 | 4.546 | 4.188 | 4.474 | 1,338,709 | +0.12(+2.78%) |
Jan 30, 2009 | 4.535 | 4.667 | 4.315 | 4.353 | 0 | -0.11(-2.47%) |
Jan 29, 2009 | 4.860 | 4.942 | 4.452 | 4.463 | 1,051,634 | -0.50(-9.99%) |
Jan 28, 2009 | 4.524 | 5.074 | 4.524 | 4.959 | 1,608,605 | +0.55(+12.48%) |
Jan 27, 2009 | 3.929 | 4.452 | 4.254 | 4.408 | 914,573 | +0.10(+2.43%) |
Jan 26, 2009 | 4.381 | 4.628 | 4.249 | 4.304 | 1,270,746 | -0.04(-1.01%) |
Jan 23, 2009 | 4.023 | 4.370 | 3.737 | 4.348 | 1,411,274 | +0.19(+4.50%) |
Jan 22, 2009 | 4.419 | 4.463 | 4.128 | 4.161 | 1,040,866 | -0.40(-8.81%) |
Jan 21, 2009 | 4.337 | 4.584 | 4.056 | 4.562 | 1,868,886 | +0.32(+7.66%) |
Jan 20, 2009 | 4.783 | 4.893 | 4.199 | 4.238 | 1,535,910 | -0.65(-13.39%) |
Jan 16, 2009 | 4.992 | 5.069 | 4.650 | 4.893 | 1,494,398 | +0.00(+0.00%) |
Jan 15, 2009 | 5.014 | 5.157 | 4.540 | 4.893 | 2,204,042 | -0.12(-2.42%) |
Jan 14, 2009 | 5.702 | 5.949 | 4.893 | 5.014 | 3,807,947 | -1.46(-22.53%) |
Jan 13, 2009 | 6.323 | 6.527 | 6.219 | 6.472 | 671,989 | +0.14(+2.17%) |
Jan 12, 2009 | 6.626 | 6.654 | 6.279 | 6.334 | 877,320 | -0.31(-4.72%) |
Jan 09, 2009 | 6.951 | 6.967 | 6.621 | 6.648 | 893,989 | -0.20(-2.89%) |
Jan 08, 2009 | 6.786 | 6.995 | 6.736 | 6.846 | 936,094 | +0.07(+1.06%) |
Jan 07, 2009 | 6.967 | 7.110 | 6.714 | 6.775 | 1,049,684 | -0.35(-4.94%) |
Jan 06, 2009 | 6.940 | 7.182 | 6.923 | 7.127 | 664,812 | +0.09(+1.33%) |
Jan 05, 2009 | 7.364 | 7.391 | 6.951 | 7.033 | 722,595 | -0.34(-4.56%) |
Jan 02, 2009 | 7.276 | 7.545 | 7.094 | 7.369 | 0 | +0.10(+1.44%) |
Jan 01, 2009 | 7.072 | 7.292 | 6.852 | 7.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.072 | 7.292 | 6.852 | 7.265 | 1,463,140 | +0.23(+3.29%) |
Dec 30, 2008 | 6.659 | 7.033 | 6.604 | 7.033 | 855,552 | +0.47(+7.21%) |
Dec 29, 2008 | 6.813 | 6.830 | 6.428 | 6.560 | 853,576 | -0.25(-3.72%) |
Dec 26, 2008 | 6.951 | 6.951 | 6.687 | 6.813 | 323,972 | -0.07(-0.96%) |
Dec 24, 2008 | 6.637 | 6.929 | 6.610 | 6.879 | 203,702 | +0.23(+3.48%) |
Dec 23, 2008 | 6.868 | 7.011 | 6.593 | 6.648 | 911,903 | -0.10(-1.55%) |
Dec 22, 2008 | 6.885 | 6.948 | 6.478 | 6.753 | 1,133,800 | -0.10(-1.52%) |
Dec 19, 2008 | 6.731 | 7.094 | 6.720 | 6.857 | 2,163,143 | +0.26(+4.01%) |
Dec 18, 2008 | 6.621 | 6.984 | 6.505 | 6.593 | 786,333 | -0.06(-0.91%) |
Dec 17, 2008 | 6.703 | 7.017 | 6.555 | 6.654 | 1,076,600 | -0.31(-4.43%) |
Dec 16, 2008 | 6.417 | 7.011 | 6.290 | 6.962 | 1,572,447 | +0.71(+11.36%) |
Dec 15, 2008 | 6.450 | 6.467 | 5.878 | 6.252 | 975,069 | -0.05(-0.79%) |
Dec 12, 2008 | 5.861 | 6.412 | 5.861 | 6.301 | 1,262,028 | +0.38(+6.41%) |
Dec 11, 2008 | 6.197 | 6.329 | 5.905 | 5.922 | 1,139,647 | -0.41(-6.43%) |
Dec 10, 2008 | 6.500 | 6.604 | 6.103 | 6.329 | 1,052,953 | -0.01(-0.09%) |
Dec 09, 2008 | 6.764 | 6.984 | 6.329 | 6.334 | 1,059,376 | -0.58(-8.36%) |
Dec 08, 2008 | 6.934 | 6.989 | 6.505 | 6.912 | 1,023,059 | +0.23(+3.46%) |
Dec 05, 2008 | 6.043 | 6.808 | 5.751 | 6.681 | 1,290,320 | +0.52(+8.39%) |
Dec 04, 2008 | 6.087 | 6.665 | 6.004 | 6.164 | 996,948 | +0.04(+0.72%) |
Dec 03, 2008 | 5.647 | 6.153 | 5.536 | 6.120 | 836,293 | +0.29(+4.91%) |
Dec 02, 2008 | 5.470 | 5.861 | 5.399 | 5.834 | 1,315,019 | +0.47(+8.72%) |