Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.024 | 5.054 | 4.946 | 5.026 | 2,075,824 | -0.05(-1.06%) |
Feb 26, 2009 | 5.080 | 5.177 | 5.034 | 5.080 | 3,157,328 | +0.01(+0.16%) |
Feb 25, 2009 | 5.107 | 5.119 | 4.954 | 5.072 | 2,603,597 | -0.03(-0.68%) |
Feb 24, 2009 | 5.072 | 5.134 | 4.997 | 5.107 | 3,073,731 | +0.03(+0.56%) |
Feb 23, 2009 | 5.293 | 5.299 | 5.062 | 5.078 | 2,082,171 | -0.17(-3.21%) |
Feb 20, 2009 | 5.352 | 5.352 | 5.181 | 5.247 | 2,836,047 | -0.12(-2.25%) |
Feb 19, 2009 | 5.547 | 5.580 | 5.342 | 5.367 | 3,026,319 | -0.15(-2.74%) |
Feb 18, 2009 | 5.536 | 5.582 | 5.498 | 5.519 | 1,884,603 | -0.01(-0.26%) |
Feb 17, 2009 | 5.538 | 5.609 | 5.501 | 5.533 | 1,775,105 | -0.12(-2.11%) |
Feb 13, 2009 | 5.609 | 5.692 | 5.609 | 5.652 | 2,333,327 | +0.01(+0.14%) |
Feb 12, 2009 | 5.584 | 5.657 | 5.512 | 5.644 | 2,735,587 | +0.01(+0.23%) |
Feb 11, 2009 | 5.698 | 5.701 | 5.579 | 5.631 | 1,660,745 | -0.03(-0.48%) |
Feb 10, 2009 | 5.787 | 5.787 | 5.641 | 5.658 | 3,674,578 | -0.09(-1.60%) |
Feb 09, 2009 | 5.689 | 5.782 | 5.689 | 5.751 | 4,587,353 | +0.06(+1.09%) |
Feb 06, 2009 | 5.596 | 5.703 | 5.563 | 5.689 | 2,592,892 | +0.09(+1.65%) |
Feb 05, 2009 | 5.622 | 5.692 | 5.553 | 5.596 | 5,708,091 | -0.08(-1.46%) |
Feb 04, 2009 | 5.555 | 5.711 | 5.519 | 5.679 | 6,775,745 | +0.14(+2.44%) |
Feb 03, 2009 | 5.565 | 5.565 | 5.511 | 5.544 | 2,847,753 | +0.02(+0.37%) |
Feb 02, 2009 | 5.447 | 5.581 | 5.426 | 5.523 | 3,576,238 | -0.05(-0.83%) |
Jan 30, 2009 | 5.352 | 5.595 | 5.352 | 5.569 | 5,645,049 | +0.04(+0.81%) |
Jan 29, 2009 | 5.431 | 5.682 | 5.358 | 5.525 | 12,143,366 | +0.29(+5.62%) |
Jan 28, 2009 | 5.123 | 5.332 | 5.102 | 5.231 | 5,264,928 | +0.20(+3.92%) |
Jan 27, 2009 | 5.199 | 5.231 | 5.015 | 5.034 | 2,512,427 | -0.12(-2.31%) |
Jan 26, 2009 | 5.088 | 5.275 | 5.083 | 5.153 | 2,781,597 | +0.09(+1.73%) |
Jan 23, 2009 | 4.838 | 5.077 | 4.809 | 5.065 | 2,642,455 | +0.13(+2.64%) |
Jan 22, 2009 | 4.908 | 4.964 | 4.849 | 4.935 | 3,471,714 | -0.04(-0.89%) |
Jan 21, 2009 | 4.770 | 5.013 | 4.735 | 4.980 | 3,656,797 | +0.26(+5.42%) |
Jan 20, 2009 | 5.077 | 5.077 | 4.708 | 4.724 | 4,672,742 | -0.25(-4.99%) |
Jan 16, 2009 | 4.945 | 5.021 | 4.922 | 4.972 | 3,252,913 | +0.07(+1.46%) |
Jan 15, 2009 | 4.822 | 4.932 | 4.801 | 4.900 | 2,880,654 | +0.03(+0.65%) |
Jan 14, 2009 | 4.937 | 4.937 | 4.824 | 4.868 | 2,232,043 | -0.10(-2.05%) |
Jan 13, 2009 | 4.908 | 4.994 | 4.824 | 4.970 | 2,361,165 | +0.08(+1.66%) |
Jan 12, 2009 | 4.828 | 4.902 | 4.809 | 4.889 | 2,445,542 | +0.09(+1.86%) |
Jan 09, 2009 | 4.892 | 4.897 | 4.771 | 4.800 | 3,868,900 | -0.12(-2.49%) |
Jan 08, 2009 | 4.900 | 4.975 | 4.838 | 4.922 | 2,759,061 | -0.03(-0.64%) |
Jan 07, 2009 | 4.941 | 5.032 | 4.937 | 4.954 | 2,020,191 | -0.08(-1.52%) |
Jan 06, 2009 | 5.007 | 5.067 | 4.921 | 5.030 | 2,317,596 | +0.02(+0.41%) |
Jan 05, 2009 | 4.878 | 5.010 | 4.863 | 5.010 | 2,156,000 | +0.12(+2.50%) |
Jan 02, 2009 | 4.794 | 4.921 | 4.762 | 4.887 | 2,337,490 | +0.10(+2.02%) |
Dec 31, 2008 | 4.860 | 4.867 | 4.757 | 4.790 | 3,878,888 | -0.07(-1.54%) |
Dec 30, 2008 | 4.795 | 4.891 | 4.720 | 4.865 | 3,076,938 | +0.12(+2.58%) |
Dec 29, 2008 | 4.792 | 4.792 | 4.674 | 4.743 | 3,829,903 | -0.07(-1.45%) |
Dec 26, 2008 | 4.822 | 4.875 | 4.774 | 4.813 | 812,861 | -0.01(-0.16%) |
Dec 24, 2008 | 4.800 | 5.258 | 4.786 | 4.821 | 921,485 | +0.02(+0.40%) |
Dec 23, 2008 | 4.857 | 4.913 | 4.749 | 4.801 | 3,315,005 | +0.14(+2.93%) |
Dec 22, 2008 | 4.727 | 4.747 | 4.588 | 4.665 | 2,240,830 | -0.04(-0.95%) |
Dec 19, 2008 | 4.615 | 4.751 | 4.507 | 4.709 | 2,235,024 | +0.11(+2.31%) |
Dec 18, 2008 | 4.560 | 4.646 | 4.541 | 4.603 | 1,970,339 | +0.02(+0.49%) |
Dec 17, 2008 | 4.421 | 4.668 | 4.393 | 4.580 | 2,236,848 | +0.10(+2.13%) |
Dec 16, 2008 | 4.399 | 4.509 | 4.337 | 4.485 | 2,017,160 | +0.12(+2.81%) |
Dec 15, 2008 | 4.313 | 4.401 | 4.274 | 4.363 | 2,354,768 | +0.05(+1.14%) |
Dec 12, 2008 | 4.208 | 4.348 | 4.208 | 4.313 | 1,723,032 | +0.04(+0.97%) |
Dec 11, 2008 | 4.345 | 4.396 | 4.229 | 4.272 | 3,894,109 | -0.08(-1.79%) |
Dec 10, 2008 | 4.417 | 4.455 | 4.301 | 4.350 | 1,507,552 | -0.05(-1.23%) |
Dec 09, 2008 | 4.326 | 4.485 | 4.218 | 4.404 | 3,394,181 | +0.09(+1.99%) |
Dec 08, 2008 | 4.356 | 4.382 | 4.270 | 4.318 | 2,280,631 | +0.02(+0.52%) |
Dec 05, 2008 | 4.126 | 4.296 | 4.056 | 4.296 | 3,513,051 | +0.09(+2.12%) |
Dec 04, 2008 | 4.239 | 4.332 | 4.140 | 4.207 | 2,748,658 | -0.05(-1.19%) |
Dec 03, 2008 | 4.181 | 4.293 | 4.142 | 4.258 | 2,952,288 | -0.01(-0.33%) |
Dec 02, 2008 | 4.243 | 4.355 | 4.054 | 4.272 | 2,965,138 | +0.12(+2.87%) |