Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.200 | 2.430 | 2.200 | 2.280 | 209,259 | +0.01(+0.44%) |
Feb 26, 2009 | 2.270 | 2.390 | 2.230 | 2.270 | 223,570 | +0.03(+1.34%) |
Feb 25, 2009 | 2.300 | 2.350 | 2.210 | 2.240 | 242,734 | -0.02(-0.88%) |
Feb 24, 2009 | 2.520 | 2.520 | 2.230 | 2.260 | 475,423 | -0.27(-10.67%) |
Feb 23, 2009 | 2.360 | 2.620 | 2.250 | 2.530 | 326,973 | +0.02(+0.80%) |
Feb 20, 2009 | 2.940 | 2.940 | 2.500 | 2.510 | 408,313 | -0.48(-16.05%) |
Feb 19, 2009 | 3.430 | 3.430 | 1.310 | 2.990 | 922,639 | -0.58(-16.25%) |
Feb 18, 2009 | 3.950 | 3.970 | 3.560 | 3.570 | 181,176 | -0.30(-7.75%) |
Feb 17, 2009 | 4.350 | 4.450 | 3.860 | 3.870 | 297,876 | -0.65(-14.38%) |
Feb 13, 2009 | 4.510 | 4.610 | 4.327 | 4.520 | 162,198 | +0.01(+0.22%) |
Feb 12, 2009 | 4.300 | 4.550 | 4.260 | 4.510 | 108,079 | +0.14(+3.20%) |
Feb 11, 2009 | 4.420 | 4.630 | 4.350 | 4.370 | 117,400 | -0.04(-0.91%) |
Feb 10, 2009 | 4.680 | 4.800 | 4.410 | 4.410 | 256,147 | -0.25(-5.36%) |
Feb 09, 2009 | 4.620 | 4.750 | 4.550 | 4.660 | 124,269 | +0.00(+0.00%) |
Feb 06, 2009 | 4.400 | 4.770 | 4.250 | 4.660 | 210,638 | +0.27(+6.15%) |
Feb 05, 2009 | 4.440 | 4.440 | 4.180 | 4.390 | 295,994 | -0.08(-1.79%) |
Feb 04, 2009 | 4.690 | 4.790 | 4.470 | 4.470 | 173,264 | -0.16(-3.46%) |
Feb 03, 2009 | 4.670 | 4.744 | 4.560 | 4.630 | 226,921 | +0.03(+0.65%) |
Feb 02, 2009 | 4.350 | 4.650 | 4.040 | 4.600 | 158,744 | +0.26(+5.99%) |
Jan 30, 2009 | 4.560 | 4.720 | 4.280 | 4.340 | 177,204 | -0.22(-4.82%) |
Jan 29, 2009 | 4.540 | 4.780 | 4.540 | 4.560 | 265,790 | +0.01(+0.22%) |
Jan 28, 2009 | 4.280 | 4.550 | 4.220 | 4.550 | 161,853 | +0.33(+7.82%) |
Jan 27, 2009 | 4.000 | 4.250 | 3.980 | 4.220 | 172,416 | +0.19(+4.71%) |
Jan 26, 2009 | 3.970 | 4.340 | 3.880 | 4.030 | 223,524 | +0.05(+1.26%) |
Jan 23, 2009 | 3.870 | 4.090 | 3.800 | 3.980 | 253,589 | +0.09(+2.31%) |
Jan 22, 2009 | 4.350 | 4.350 | 3.890 | 3.890 | 219,466 | -0.50(-11.39%) |
Jan 21, 2009 | 4.270 | 4.490 | 4.110 | 4.390 | 185,532 | +0.26(+6.30%) |
Jan 20, 2009 | 4.050 | 4.810 | 4.040 | 4.130 | 255,250 | -0.60(-12.68%) |
Jan 16, 2009 | 4.660 | 5.000 | 4.400 | 4.730 | 452,419 | +0.12(+2.60%) |
Jan 15, 2009 | 4.140 | 4.640 | 3.760 | 4.610 | 508,371 | +0.50(+12.17%) |
Jan 14, 2009 | 4.350 | 4.600 | 4.050 | 4.110 | 335,962 | -0.33(-7.43%) |
Jan 13, 2009 | 4.890 | 4.929 | 4.370 | 4.440 | 355,333 | -0.42(-8.64%) |
Jan 12, 2009 | 5.450 | 5.520 | 4.800 | 4.860 | 521,565 | -0.57(-10.50%) |
Jan 09, 2009 | 5.840 | 5.840 | 5.400 | 5.430 | 350,824 | -0.37(-6.38%) |
Jan 08, 2009 | 5.500 | 5.830 | 5.320 | 5.800 | 459,812 | +0.30(+5.45%) |
Jan 07, 2009 | 5.370 | 5.800 | 5.210 | 5.500 | 835,965 | +0.32(+6.18%) |
Jan 06, 2009 | 5.030 | 5.470 | 5.010 | 5.180 | 620,425 | +0.21(+4.23%) |
Jan 05, 2009 | 4.870 | 5.000 | 4.690 | 4.970 | 208,597 | +0.11(+2.26%) |
Jan 02, 2009 | 4.790 | 5.000 | 4.580 | 4.860 | 255,427 | +0.13(+2.75%) |
Dec 31, 2008 | 4.960 | 5.270 | 4.720 | 4.730 | 0 | -0.22(-4.44%) |
Dec 30, 2008 | 4.600 | 4.950 | 4.600 | 4.950 | 384,891 | +0.46(+10.24%) |
Dec 29, 2008 | 4.840 | 4.940 | 4.450 | 4.490 | 218,764 | -0.39(-7.99%) |
Dec 26, 2008 | 4.980 | 4.980 | 4.770 | 4.880 | 137,776 | -0.04(-0.81%) |
Dec 24, 2008 | 4.970 | 4.980 | 4.770 | 4.920 | 142,794 | +0.02(+0.41%) |
Dec 23, 2008 | 4.691 | 5.000 | 4.450 | 4.900 | 595,389 | +0.65(+15.29%) |
Dec 22, 2008 | 4.530 | 4.540 | 3.880 | 4.250 | 317,846 | -0.30(-6.59%) |
Dec 19, 2008 | 3.900 | 4.700 | 3.690 | 4.550 | 914,139 | +0.76(+20.05%) |
Dec 18, 2008 | 3.670 | 3.850 | 3.590 | 3.790 | 203,576 | +0.13(+3.55%) |
Dec 17, 2008 | 3.180 | 3.810 | 3.050 | 3.660 | 378,616 | +0.45(+14.02%) |
Dec 16, 2008 | 2.830 | 3.210 | 2.830 | 3.210 | 171,979 | +0.22(+7.36%) |
Dec 15, 2008 | 3.270 | 3.373 | 2.960 | 2.990 | 99,395 | -0.24(-7.43%) |
Dec 12, 2008 | 3.000 | 3.270 | 2.820 | 3.230 | 184,748 | +0.20(+6.60%) |
Dec 11, 2008 | 3.280 | 3.490 | 3.020 | 3.030 | 223,395 | -0.27(-8.18%) |
Dec 10, 2008 | 3.320 | 3.490 | 3.170 | 3.300 | 145,535 | +0.04(+1.23%) |
Dec 09, 2008 | 2.930 | 3.500 | 2.930 | 3.260 | 373,424 | +0.18(+5.84%) |
Dec 08, 2008 | 3.000 | 3.180 | 2.950 | 3.080 | 376,175 | +0.14(+4.76%) |
Dec 05, 2008 | 2.750 | 3.050 | 2.650 | 2.940 | 150,787 | +0.15(+5.38%) |
Dec 04, 2008 | 2.920 | 3.050 | 2.700 | 2.790 | 181,309 | -0.17(-5.74%) |
Dec 03, 2008 | 2.940 | 3.180 | 2.760 | 2.960 | 164,377 | +0.08(+2.78%) |
Dec 02, 2008 | 2.730 | 2.880 | 2.650 | 2.880 | 155,358 | +0.23(+8.68%) |