Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.140 | 4.490 | 4.050 | 4.060 | 255,755 | -0.10(-2.40%) |
Feb 26, 2009 | 4.520 | 4.640 | 4.130 | 4.160 | 279,547 | -0.32(-7.14%) |
Feb 25, 2009 | 4.750 | 4.750 | 4.480 | 4.480 | 287,437 | -0.30(-6.28%) |
Feb 24, 2009 | 4.800 | 4.878 | 4.650 | 4.780 | 280,483 | -0.07(-1.44%) |
Feb 23, 2009 | 5.000 | 5.000 | 4.800 | 4.850 | 277,716 | -0.11(-2.22%) |
Feb 20, 2009 | 5.060 | 5.160 | 4.920 | 4.960 | 376,549 | -0.18(-3.50%) |
Feb 19, 2009 | 5.130 | 5.290 | 5.010 | 5.140 | 265,460 | +0.10(+1.98%) |
Feb 18, 2009 | 5.110 | 5.200 | 4.970 | 5.040 | 206,933 | +0.00(+0.00%) |
Feb 17, 2009 | 4.900 | 5.140 | 4.900 | 5.040 | 155,917 | -0.08(-1.56%) |
Feb 13, 2009 | 5.200 | 5.300 | 5.030 | 5.120 | 174,305 | -0.06(-1.16%) |
Feb 12, 2009 | 5.000 | 5.200 | 4.980 | 5.180 | 112,236 | +0.01(+0.19%) |
Feb 11, 2009 | 5.210 | 5.230 | 4.990 | 5.170 | 84,827 | +0.01(+0.19%) |
Feb 10, 2009 | 5.200 | 5.230 | 4.910 | 5.160 | 267,327 | -0.06(-1.15%) |
Feb 09, 2009 | 5.020 | 5.240 | 5.020 | 5.220 | 132,475 | +0.20(+3.98%) |
Feb 06, 2009 | 4.980 | 5.050 | 4.880 | 5.020 | 226,759 | +0.10(+2.03%) |
Feb 05, 2009 | 4.700 | 5.000 | 4.670 | 4.920 | 142,380 | +0.19(+4.02%) |
Feb 04, 2009 | 4.670 | 4.980 | 4.620 | 4.730 | 120,582 | +0.02(+0.42%) |
Feb 03, 2009 | 4.600 | 4.720 | 4.540 | 4.710 | 188,226 | +0.13(+2.84%) |
Feb 02, 2009 | 4.110 | 4.600 | 4.055 | 4.580 | 264,828 | +0.41(+9.83%) |
Jan 30, 2009 | 4.170 | 4.440 | 4.150 | 4.170 | 189,679 | +0.02(+0.48%) |
Jan 29, 2009 | 4.360 | 4.420 | 4.150 | 4.150 | 100,225 | -0.22(-5.03%) |
Jan 28, 2009 | 4.350 | 4.500 | 4.330 | 4.370 | 170,130 | +0.05(+1.16%) |
Jan 27, 2009 | 4.240 | 4.335 | 4.220 | 4.320 | 183,909 | +0.09(+2.13%) |
Jan 26, 2009 | 4.080 | 4.290 | 4.080 | 4.230 | 164,798 | +0.17(+4.19%) |
Jan 23, 2009 | 3.920 | 4.260 | 3.920 | 4.060 | 98,771 | +0.02(+0.50%) |
Jan 22, 2009 | 4.250 | 4.300 | 4.040 | 4.040 | 102,255 | -0.35(-7.97%) |
Jan 21, 2009 | 4.040 | 4.410 | 3.980 | 4.390 | 136,658 | +0.41(+10.30%) |
Jan 20, 2009 | 4.250 | 4.360 | 3.980 | 3.980 | 132,467 | -0.33(-7.66%) |
Jan 16, 2009 | 4.440 | 4.550 | 4.130 | 4.310 | 181,574 | -0.20(-4.43%) |
Jan 15, 2009 | 4.290 | 4.510 | 4.090 | 4.510 | 146,304 | +0.22(+5.13%) |
Jan 14, 2009 | 4.210 | 4.390 | 4.060 | 4.290 | 188,842 | -0.05(-1.15%) |
Jan 13, 2009 | 4.340 | 4.520 | 4.280 | 4.340 | 148,479 | -0.02(-0.46%) |
Jan 12, 2009 | 4.300 | 4.470 | 4.300 | 4.360 | 99,236 | +0.04(+0.93%) |
Jan 09, 2009 | 4.620 | 4.620 | 4.320 | 4.320 | 126,045 | -0.31(-6.70%) |
Jan 08, 2009 | 4.520 | 4.690 | 4.380 | 4.630 | 129,790 | +0.27(+6.19%) |
Jan 07, 2009 | 4.410 | 4.800 | 4.280 | 4.360 | 209,421 | -0.10(-2.24%) |
Jan 06, 2009 | 4.520 | 4.620 | 4.370 | 4.460 | 154,854 | -0.03(-0.67%) |
Jan 05, 2009 | 4.400 | 4.555 | 4.260 | 4.490 | 160,110 | +0.06(+1.35%) |
Jan 02, 2009 | 4.400 | 4.440 | 4.250 | 4.430 | 217,719 | +0.14(+3.26%) |
Dec 31, 2008 | 4.150 | 4.350 | 4.020 | 4.290 | 223,007 | +0.16(+3.87%) |
Dec 30, 2008 | 4.040 | 4.130 | 3.980 | 4.130 | 156,814 | +0.12(+2.99%) |
Dec 29, 2008 | 4.450 | 4.460 | 3.900 | 4.010 | 178,620 | -0.44(-9.89%) |
Dec 26, 2008 | 4.240 | 4.460 | 4.140 | 4.450 | 73,106 | +0.25(+5.95%) |
Dec 24, 2008 | 4.180 | 4.230 | 4.020 | 4.200 | 35,138 | +0.09(+2.19%) |
Dec 23, 2008 | 4.240 | 4.350 | 4.040 | 4.110 | 86,977 | -0.10(-2.38%) |
Dec 22, 2008 | 4.250 | 4.440 | 3.990 | 4.210 | 248,088 | -0.03(-0.71%) |
Dec 19, 2008 | 4.610 | 4.734 | 4.130 | 4.240 | 458,688 | -0.25(-5.57%) |
Dec 18, 2008 | 4.340 | 4.500 | 4.110 | 4.490 | 220,881 | +0.13(+2.98%) |
Dec 17, 2008 | 4.100 | 4.430 | 3.820 | 4.360 | 274,100 | +0.20(+4.81%) |
Dec 16, 2008 | 3.770 | 4.190 | 3.750 | 4.160 | 280,830 | +0.48(+13.04%) |
Dec 15, 2008 | 3.940 | 4.090 | 3.680 | 3.680 | 206,516 | -0.33(-8.23%) |
Dec 12, 2008 | 3.900 | 4.100 | 3.800 | 4.010 | 324,126 | +0.01(+0.25%) |
Dec 11, 2008 | 4.040 | 4.220 | 3.880 | 4.000 | 208,260 | -0.08(-1.96%) |
Dec 10, 2008 | 4.040 | 4.270 | 3.950 | 4.080 | 136,765 | +0.07(+1.75%) |
Dec 09, 2008 | 4.240 | 4.290 | 4.000 | 4.010 | 188,830 | -0.15(-3.61%) |
Dec 08, 2008 | 3.960 | 4.250 | 3.800 | 4.160 | 358,916 | +0.30(+7.77%) |
Dec 05, 2008 | 3.490 | 3.882 | 3.450 | 3.860 | 207,737 | +0.31(+8.73%) |
Dec 04, 2008 | 3.560 | 3.800 | 3.500 | 3.550 | 167,841 | -0.06(-1.66%) |
Dec 03, 2008 | 3.620 | 3.800 | 3.480 | 3.610 | 237,493 | +0.02(+0.56%) |
Dec 02, 2008 | 3.460 | 3.590 | 3.320 | 3.590 | 176,960 | +0.19(+5.59%) |