Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.094 | 2.254 | 1.958 | 1.958 | 90,118 | -0.18(-8.33%) |
Feb 26, 2009 | 2.432 | 2.557 | 1.940 | 2.136 | 249,664 | -0.12(-5.26%) |
Feb 25, 2009 | 2.391 | 2.480 | 1.946 | 2.254 | 145,108 | -0.15(-6.40%) |
Feb 24, 2009 | 2.438 | 3.043 | 2.314 | 2.409 | 172,391 | +0.01(+0.50%) |
Feb 23, 2009 | 2.937 | 3.127 | 2.343 | 2.397 | 90,377 | -0.49(-17.04%) |
Feb 20, 2009 | 3.198 | 3.328 | 2.854 | 2.889 | 83,903 | -0.33(-10.31%) |
Feb 19, 2009 | 3.346 | 3.346 | 3.204 | 3.221 | 32,461 | -0.06(-1.81%) |
Feb 18, 2009 | 3.482 | 3.530 | 3.281 | 3.281 | 45,529 | -0.14(-3.99%) |
Feb 17, 2009 | 3.975 | 3.975 | 3.304 | 3.417 | 79,273 | -0.59(-14.79%) |
Feb 13, 2009 | 4.040 | 4.224 | 3.981 | 4.010 | 27,350 | -0.01(-0.30%) |
Feb 12, 2009 | 4.153 | 4.301 | 4.005 | 4.022 | 24,953 | -0.15(-3.69%) |
Feb 11, 2009 | 4.331 | 4.550 | 4.177 | 4.177 | 57,948 | -0.09(-2.22%) |
Feb 10, 2009 | 4.924 | 5.013 | 4.272 | 4.272 | 22,962 | -0.72(-14.49%) |
Feb 09, 2009 | 4.722 | 5.031 | 4.722 | 4.995 | 39,333 | +0.23(+4.86%) |
Feb 06, 2009 | 4.681 | 4.770 | 4.538 | 4.764 | 65,463 | +0.09(+1.90%) |
Feb 05, 2009 | 4.841 | 5.144 | 4.627 | 4.675 | 50,333 | -0.08(-1.62%) |
Feb 04, 2009 | 4.966 | 5.037 | 4.752 | 4.752 | 20,734 | -0.24(-4.76%) |
Feb 03, 2009 | 5.470 | 5.689 | 4.835 | 4.989 | 72,264 | -0.40(-7.48%) |
Feb 02, 2009 | 5.049 | 5.494 | 4.954 | 5.393 | 28,661 | +0.43(+8.73%) |
Jan 30, 2009 | 5.458 | 5.618 | 4.960 | 4.960 | 34,148 | -0.44(-8.13%) |
Jan 29, 2009 | 5.630 | 5.897 | 5.399 | 5.399 | 20,901 | -0.34(-5.99%) |
Jan 28, 2009 | 6.081 | 6.081 | 5.494 | 5.743 | 87,970 | -0.22(-3.68%) |
Jan 27, 2009 | 6.140 | 6.223 | 5.725 | 5.962 | 24,550 | -0.17(-2.71%) |
Jan 26, 2009 | 6.223 | 6.704 | 5.814 | 6.128 | 15,493 | -0.10(-1.62%) |
Jan 23, 2009 | 6.211 | 6.366 | 5.844 | 6.229 | 37,281 | +0.13(+2.14%) |
Jan 22, 2009 | 6.520 | 6.923 | 5.986 | 6.099 | 27,591 | -0.64(-9.51%) |
Jan 21, 2009 | 6.354 | 6.885 | 6.004 | 6.739 | 48,177 | +0.37(+5.77%) |
Jan 20, 2009 | 7.695 | 7.695 | 6.366 | 6.372 | 80,328 | -0.71(-9.97%) |
Jan 16, 2009 | 7.434 | 8.157 | 6.965 | 7.078 | 57,138 | -1.09(-13.30%) |
Jan 15, 2009 | 8.122 | 8.163 | 7.256 | 8.163 | 49,687 | +0.33(+4.16%) |
Jan 14, 2009 | 8.039 | 8.282 | 7.801 | 7.837 | 34,603 | -0.47(-5.71%) |
Jan 13, 2009 | 7.956 | 8.350 | 7.956 | 8.312 | 10,359 | +0.28(+3.55%) |
Jan 12, 2009 | 8.033 | 8.347 | 8.009 | 8.027 | 23,352 | -0.02(-0.22%) |
Jan 09, 2009 | 8.424 | 8.454 | 8.009 | 8.045 | 26,945 | -0.40(-4.78%) |
Jan 08, 2009 | 8.318 | 8.685 | 8.276 | 8.448 | 16,380 | +0.06(+0.71%) |
Jan 07, 2009 | 8.466 | 8.662 | 8.288 | 8.389 | 12,896 | -0.26(-3.02%) |
Jan 06, 2009 | 8.852 | 8.869 | 8.235 | 8.650 | 24,998 | -0.12(-1.35%) |
Jan 05, 2009 | 8.602 | 8.857 | 8.341 | 8.768 | 11,839 | +0.20(+2.35%) |
Jan 02, 2009 | 8.531 | 8.863 | 8.306 | 8.567 | 17,717 | +0.05(+0.63%) |
Dec 31, 2008 | 7.968 | 8.519 | 7.938 | 8.513 | 50,075 | +0.46(+5.75%) |
Dec 30, 2008 | 7.920 | 8.068 | 7.831 | 8.051 | 14,236 | +0.22(+2.80%) |
Dec 29, 2008 | 7.985 | 8.080 | 7.807 | 7.831 | 13,322 | -0.16(-2.00%) |
Dec 26, 2008 | 7.801 | 8.211 | 7.659 | 7.991 | 7,055 | +0.04(+0.52%) |
Dec 24, 2008 | 7.825 | 8.068 | 7.787 | 7.950 | 11,559 | +0.04(+0.45%) |
Dec 23, 2008 | 8.068 | 8.306 | 7.831 | 7.914 | 24,650 | -0.15(-1.91%) |
Dec 22, 2008 | 8.015 | 8.588 | 7.653 | 8.068 | 47,435 | +0.11(+1.42%) |
Dec 19, 2008 | 8.543 | 9.433 | 7.896 | 7.956 | 105,401 | -0.65(-7.52%) |
Dec 18, 2008 | 9.047 | 9.474 | 8.389 | 8.602 | 24,629 | -0.44(-4.92%) |
Dec 17, 2008 | 8.632 | 9.071 | 8.246 | 9.047 | 72,817 | +0.26(+2.90%) |
Dec 16, 2008 | 8.175 | 9.018 | 7.849 | 8.792 | 49,438 | +0.78(+9.70%) |
Dec 15, 2008 | 8.466 | 8.602 | 7.760 | 8.015 | 17,548 | -0.43(-5.13%) |
Dec 12, 2008 | 7.950 | 8.454 | 7.712 | 8.448 | 28,122 | +0.48(+6.03%) |
Dec 11, 2008 | 8.822 | 9.041 | 7.968 | 7.968 | 36,093 | -1.02(-11.35%) |
Dec 10, 2008 | 8.952 | 9.480 | 8.199 | 8.988 | 15,293 | +0.14(+1.61%) |
Dec 09, 2008 | 9.338 | 9.997 | 8.531 | 8.846 | 16,163 | -0.62(-6.58%) |
Dec 08, 2008 | 9.439 | 9.469 | 7.813 | 9.469 | 40,641 | +0.32(+3.50%) |
Dec 05, 2008 | 7.807 | 9.225 | 7.748 | 9.148 | 22,374 | +1.22(+15.33%) |
Dec 04, 2008 | 8.229 | 8.816 | 7.896 | 7.932 | 18,947 | -0.42(-4.98%) |
Dec 03, 2008 | 8.614 | 9.492 | 7.623 | 8.347 | 39,200 | -0.90(-9.69%) |
Dec 02, 2008 | 8.027 | 9.249 | 7.564 | 9.243 | 29,981 | +1.44(+18.39%) |