Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.884 | 4.058 | 3.828 | 3.884 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.959 | 4.151 | 3.804 | 3.828 | 1,407,906 | -0.11(-2.68%) |
Feb 25, 2009 | 4.033 | 4.107 | 3.797 | 3.934 | 1,637,382 | -0.15(-3.79%) |
Feb 24, 2009 | 3.779 | 4.101 | 3.667 | 4.089 | 1,939,881 | +0.38(+10.18%) |
Feb 23, 2009 | 3.866 | 3.890 | 3.587 | 3.711 | 2,326,080 | -0.11(-2.76%) |
Feb 20, 2009 | 3.717 | 3.884 | 3.587 | 3.816 | 1,730,669 | +0.02(+0.49%) |
Feb 19, 2009 | 3.965 | 4.126 | 3.791 | 3.797 | 1,784,675 | -0.09(-2.39%) |
Feb 18, 2009 | 3.859 | 4.027 | 3.779 | 3.890 | 1,345,580 | +0.04(+0.96%) |
Feb 17, 2009 | 3.983 | 4.107 | 3.828 | 3.853 | 1,582,165 | -0.31(-7.44%) |
Feb 13, 2009 | 4.374 | 4.392 | 4.151 | 4.163 | 1,303,553 | -0.22(-5.08%) |
Feb 12, 2009 | 4.429 | 4.436 | 4.132 | 4.386 | 1,749,023 | -0.12(-2.61%) |
Feb 11, 2009 | 4.454 | 4.553 | 4.343 | 4.504 | 2,343,685 | +0.07(+1.54%) |
Feb 10, 2009 | 4.782 | 4.844 | 4.405 | 4.436 | 1,780,567 | -0.37(-7.73%) |
Feb 09, 2009 | 4.751 | 4.820 | 4.665 | 4.807 | 926,528 | +0.04(+0.91%) |
Feb 06, 2009 | 4.522 | 4.801 | 4.522 | 4.764 | 1,850,375 | +0.20(+4.48%) |
Feb 05, 2009 | 4.677 | 4.696 | 4.405 | 4.559 | 2,959,958 | -0.12(-2.52%) |
Feb 04, 2009 | 4.869 | 4.894 | 4.652 | 4.677 | 2,723,244 | -0.17(-3.58%) |
Feb 03, 2009 | 4.974 | 4.974 | 4.727 | 4.851 | 1,816,543 | -0.15(-3.09%) |
Feb 02, 2009 | 4.919 | 5.030 | 4.782 | 5.005 | 1,710,883 | -0.02(-0.37%) |
Jan 30, 2009 | 5.359 | 5.390 | 4.987 | 5.024 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.619 | 5.625 | 5.253 | 5.266 | 1,793,897 | -0.46(-8.01%) |
Jan 28, 2009 | 5.613 | 5.730 | 5.427 | 5.724 | 2,578,246 | +0.28(+5.12%) |
Jan 27, 2009 | 5.359 | 5.501 | 5.235 | 5.445 | 2,423,731 | +0.14(+2.69%) |
Jan 26, 2009 | 5.284 | 5.489 | 5.191 | 5.303 | 1,252,196 | +0.01(+0.23%) |
Jan 23, 2009 | 5.043 | 5.377 | 4.974 | 5.290 | 1,458,017 | +0.06(+1.07%) |
Jan 22, 2009 | 5.018 | 5.513 | 4.999 | 5.235 | 1,812,582 | +0.05(+0.96%) |
Jan 21, 2009 | 5.284 | 5.284 | 4.882 | 5.185 | 2,937,160 | +0.05(+0.97%) |
Jan 20, 2009 | 5.755 | 5.755 | 5.111 | 5.136 | 1,945,800 | -0.71(-12.09%) |
Jan 16, 2009 | 5.594 | 5.860 | 5.513 | 5.842 | 1,154,869 | +0.32(+5.72%) |
Jan 15, 2009 | 5.359 | 5.650 | 5.105 | 5.526 | 1,353,265 | +0.15(+2.88%) |
Jan 14, 2009 | 5.482 | 5.526 | 5.328 | 5.371 | 838,724 | -0.30(-5.35%) |
Jan 13, 2009 | 5.439 | 5.693 | 5.390 | 5.674 | 1,906,886 | +0.14(+2.58%) |
Jan 12, 2009 | 5.705 | 5.848 | 5.458 | 5.532 | 1,293,209 | -0.32(-5.50%) |
Jan 09, 2009 | 6.127 | 6.127 | 5.823 | 5.854 | 1,116,990 | -0.26(-4.26%) |
Jan 08, 2009 | 6.170 | 6.344 | 6.046 | 6.114 | 742,782 | -0.12(-1.89%) |
Jan 07, 2009 | 6.263 | 6.467 | 6.170 | 6.232 | 1,060,519 | -0.20(-3.18%) |
Jan 06, 2009 | 6.040 | 6.498 | 5.916 | 6.436 | 2,436,574 | +0.42(+6.89%) |
Jan 05, 2009 | 6.257 | 6.313 | 5.916 | 6.021 | 1,876,438 | -0.27(-4.33%) |
Jan 02, 2009 | 6.405 | 6.474 | 6.238 | 6.294 | 0 | -0.10(-1.55%) |
Jan 01, 2009 | 5.959 | 6.486 | 5.867 | 6.393 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.959 | 6.486 | 5.867 | 6.393 | 1,312,554 | +0.48(+8.18%) |
Dec 30, 2008 | 5.916 | 6.000 | 5.736 | 5.910 | 1,234,347 | +0.10(+1.71%) |
Dec 29, 2008 | 6.028 | 6.028 | 5.730 | 5.811 | 1,301,366 | -0.21(-3.50%) |
Dec 26, 2008 | 5.928 | 6.139 | 5.780 | 6.021 | 998,277 | -0.01(-0.10%) |
Dec 24, 2008 | 6.090 | 6.158 | 6.021 | 6.028 | 466,333 | -0.09(-1.42%) |
Dec 23, 2008 | 6.405 | 6.511 | 6.065 | 6.114 | 1,535,651 | -0.27(-4.17%) |
Dec 22, 2008 | 6.752 | 6.765 | 6.077 | 6.381 | 2,025,354 | -0.37(-5.42%) |
Dec 19, 2008 | 6.306 | 6.895 | 6.306 | 6.746 | 4,756,238 | +0.54(+8.68%) |
Dec 18, 2008 | 6.269 | 6.616 | 6.083 | 6.207 | 2,466,264 | -0.04(-0.69%) |
Dec 17, 2008 | 5.767 | 6.498 | 5.613 | 6.251 | 2,073,440 | +0.30(+5.10%) |
Dec 16, 2008 | 5.390 | 5.953 | 4.981 | 5.947 | 1,128,387 | +0.69(+13.07%) |
Dec 15, 2008 | 5.482 | 5.526 | 5.080 | 5.259 | 1,530,738 | -0.28(-5.03%) |
Dec 12, 2008 | 4.981 | 5.575 | 4.981 | 5.538 | 1,633,102 | +0.38(+7.32%) |
Dec 11, 2008 | 5.613 | 5.662 | 4.981 | 5.160 | 2,155,334 | -0.51(-8.96%) |
Dec 10, 2008 | 5.457 | 5.741 | 5.300 | 5.668 | 2,078,767 | +0.27(+4.91%) |
Dec 09, 2008 | 5.916 | 6.042 | 5.355 | 5.403 | 1,822,650 | -0.68(-11.20%) |
Dec 08, 2008 | 5.602 | 6.115 | 5.457 | 6.084 | 1,558,694 | +0.48(+8.61%) |
Dec 05, 2008 | 4.951 | 5.602 | 4.782 | 5.602 | 1,538,527 | +0.57(+11.39%) |
Dec 04, 2008 | 5.053 | 5.379 | 4.902 | 5.029 | 1,081,335 | -0.09(-1.77%) |
Dec 03, 2008 | 4.824 | 5.222 | 4.752 | 5.120 | 2,360,049 | +0.16(+3.16%) |
Dec 02, 2008 | 4.697 | 4.975 | 4.613 | 4.963 | 1,802,260 | +0.43(+9.44%) |