Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.739 | 4.758 | 4.715 | 4.720 | 0 | -0.02(-0.50%) |
Feb 26, 2009 | 4.753 | 4.758 | 4.692 | 4.744 | 41,447 | -0.01(-0.30%) |
Feb 25, 2009 | 4.777 | 4.777 | 4.616 | 4.758 | 63,062 | +0.12(+2.65%) |
Feb 24, 2009 | 4.390 | 4.635 | 4.375 | 4.635 | 155,881 | +0.20(+4.47%) |
Feb 23, 2009 | 4.541 | 4.559 | 4.314 | 4.437 | 341,247 | -0.09(-1.98%) |
Feb 20, 2009 | 4.696 | 4.696 | 4.441 | 4.526 | 118,634 | -0.20(-4.20%) |
Feb 19, 2009 | 4.673 | 4.777 | 4.654 | 4.725 | 184,430 | +0.07(+1.42%) |
Feb 18, 2009 | 4.682 | 4.701 | 4.654 | 4.659 | 96,774 | -0.02(-0.50%) |
Feb 17, 2009 | 4.838 | 4.838 | 4.673 | 4.682 | 138,084 | -0.15(-3.13%) |
Feb 13, 2009 | 4.838 | 4.876 | 4.829 | 4.833 | 53,634 | +0.01(+0.29%) |
Feb 12, 2009 | 4.885 | 4.918 | 4.814 | 4.819 | 139,266 | -0.09(-1.83%) |
Feb 11, 2009 | 4.928 | 4.942 | 4.862 | 4.909 | 116,726 | -0.04(-0.76%) |
Feb 10, 2009 | 4.862 | 4.947 | 4.838 | 4.947 | 164,065 | +0.08(+1.75%) |
Feb 09, 2009 | 4.819 | 4.918 | 4.805 | 4.862 | 171,404 | +0.04(+0.88%) |
Feb 06, 2009 | 4.781 | 4.829 | 4.781 | 4.819 | 91,475 | +0.04(+0.89%) |
Feb 05, 2009 | 4.810 | 4.833 | 4.777 | 4.777 | 78,151 | -0.06(-1.27%) |
Feb 04, 2009 | 4.758 | 4.885 | 4.753 | 4.838 | 263,386 | +0.07(+1.49%) |
Feb 03, 2009 | 4.739 | 4.767 | 4.725 | 4.767 | 101,922 | +0.01(+0.30%) |
Feb 02, 2009 | 4.734 | 4.753 | 4.696 | 4.753 | 118,745 | +0.03(+0.70%) |
Jan 30, 2009 | 4.706 | 4.739 | 4.640 | 4.720 | 0 | +0.02(+0.40%) |
Jan 29, 2009 | 4.777 | 4.786 | 4.687 | 4.701 | 91,304 | -0.07(-1.39%) |
Jan 28, 2009 | 4.720 | 4.767 | 4.717 | 4.767 | 136,359 | +0.09(+2.02%) |
Jan 27, 2009 | 4.621 | 4.687 | 4.611 | 4.673 | 100,624 | +0.06(+1.23%) |
Jan 26, 2009 | 4.493 | 4.621 | 4.493 | 4.616 | 88,763 | +0.11(+2.54%) |
Jan 23, 2009 | 4.413 | 4.508 | 4.394 | 4.502 | 176,188 | +0.01(+0.29%) |
Jan 22, 2009 | 4.484 | 4.673 | 4.474 | 4.489 | 117,935 | -0.07(-1.55%) |
Jan 21, 2009 | 4.602 | 4.668 | 4.559 | 4.559 | 212,299 | +0.00(+0.00%) |
Jan 20, 2009 | 4.626 | 4.663 | 4.555 | 4.559 | 122,264 | -0.03(-0.72%) |
Jan 16, 2009 | 4.508 | 4.597 | 4.508 | 4.593 | 104,052 | +0.08(+1.88%) |
Jan 15, 2009 | 4.541 | 4.602 | 4.470 | 4.508 | 193,159 | -0.12(-2.55%) |
Jan 14, 2009 | 4.673 | 4.767 | 4.545 | 4.626 | 337,464 | -0.10(-2.20%) |
Jan 13, 2009 | 4.687 | 4.810 | 4.663 | 4.729 | 216,348 | -0.01(-0.30%) |
Jan 12, 2009 | 4.710 | 4.767 | 4.673 | 4.744 | 186,246 | +0.07(+1.52%) |
Jan 09, 2009 | 4.607 | 4.744 | 4.607 | 4.673 | 229,286 | +0.09(+1.96%) |
Jan 08, 2009 | 4.508 | 4.622 | 4.498 | 4.583 | 302,169 | +0.09(+2.10%) |
Jan 07, 2009 | 4.489 | 4.531 | 4.441 | 4.489 | 85,960 | -0.00(-0.11%) |
Jan 06, 2009 | 4.437 | 4.602 | 4.437 | 4.493 | 130,321 | +0.07(+1.49%) |
Jan 05, 2009 | 4.281 | 4.484 | 4.281 | 4.427 | 215,337 | +0.16(+3.65%) |
Jan 02, 2009 | 4.069 | 4.295 | 4.069 | 4.272 | 0 | +0.21(+5.23%) |
Jan 01, 2009 | 4.097 | 4.106 | 3.955 | 4.059 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.097 | 4.106 | 3.955 | 4.059 | 312,866 | +0.01(+0.19%) |
Dec 30, 2008 | 4.036 | 4.083 | 3.988 | 4.052 | 193,029 | +0.05(+1.23%) |
Dec 29, 2008 | 4.026 | 4.054 | 3.965 | 4.003 | 326,639 | -0.03(-0.70%) |
Dec 26, 2008 | 3.927 | 4.054 | 3.927 | 4.031 | 211,523 | +0.08(+2.04%) |
Dec 24, 2008 | 3.894 | 3.955 | 3.828 | 3.950 | 154,845 | +0.06(+1.44%) |
Dec 23, 2008 | 3.993 | 3.993 | 3.837 | 3.894 | 99,605 | -0.05(-1.32%) |
Dec 22, 2008 | 3.875 | 3.946 | 3.866 | 3.946 | 228,979 | +0.08(+1.95%) |
Dec 19, 2008 | 3.729 | 3.889 | 3.729 | 3.870 | 278,916 | +0.14(+3.67%) |
Dec 18, 2008 | 3.597 | 3.790 | 3.597 | 3.733 | 165,919 | +0.10(+2.73%) |
Dec 17, 2008 | 3.460 | 3.663 | 3.394 | 3.634 | 314,516 | +0.17(+5.05%) |
Dec 16, 2008 | 3.427 | 3.516 | 3.361 | 3.460 | 254,560 | +0.01(+0.16%) |
Dec 15, 2008 | 3.422 | 3.535 | 3.361 | 3.454 | 279,228 | +0.02(+0.52%) |
Dec 12, 2008 | 3.464 | 3.464 | 3.351 | 3.436 | 179,063 | -0.02(-0.72%) |
Dec 11, 2008 | 3.521 | 3.521 | 3.408 | 3.461 | 126,412 | -0.08(-2.23%) |
Dec 10, 2008 | 3.620 | 3.630 | 3.450 | 3.540 | 219,214 | -0.07(-1.96%) |
Dec 09, 2008 | 3.653 | 3.672 | 3.554 | 3.611 | 143,417 | -0.05(-1.29%) |
Dec 08, 2008 | 3.672 | 3.776 | 3.582 | 3.658 | 225,771 | -0.11(-2.88%) |
Dec 05, 2008 | 3.800 | 3.800 | 3.649 | 3.767 | 206,100 | -0.08(-2.09%) |
Dec 04, 2008 | 3.894 | 3.965 | 3.847 | 3.847 | 139,575 | -0.12(-2.98%) |
Dec 03, 2008 | 3.885 | 4.003 | 3.856 | 3.965 | 181,218 | +0.01(+0.24%) |
Dec 02, 2008 | 3.941 | 4.083 | 3.847 | 3.955 | 357,892 | +0.00(+0.00%) |