Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.590 | 3.595 | 3.432 | 3.460 | 0 | -0.22(-6.02%) |
Feb 26, 2009 | 3.686 | 3.851 | 3.625 | 3.682 | 1,625,258 | +0.06(+1.56%) |
Feb 25, 2009 | 3.903 | 3.903 | 3.460 | 3.625 | 2,227,092 | -0.39(-9.74%) |
Feb 24, 2009 | 3.682 | 4.021 | 3.608 | 4.016 | 1,549,420 | +0.37(+10.13%) |
Feb 23, 2009 | 3.964 | 4.012 | 3.638 | 3.647 | 1,612,915 | -0.22(-5.73%) |
Feb 20, 2009 | 3.834 | 4.029 | 3.673 | 3.869 | 2,246,162 | -0.07(-1.87%) |
Feb 19, 2009 | 4.256 | 4.316 | 3.912 | 3.943 | 1,495,332 | -0.22(-5.22%) |
Feb 18, 2009 | 4.238 | 4.299 | 4.047 | 4.160 | 1,610,992 | -0.02(-0.42%) |
Feb 17, 2009 | 4.355 | 4.838 | 4.056 | 4.177 | 1,666,286 | -0.33(-7.24%) |
Feb 13, 2009 | 4.655 | 4.686 | 4.473 | 4.503 | 1,566,920 | -0.13(-2.81%) |
Feb 12, 2009 | 4.560 | 4.708 | 4.395 | 4.634 | 2,116,293 | -0.09(-1.84%) |
Feb 11, 2009 | 4.638 | 4.773 | 4.586 | 4.721 | 2,386,408 | +0.13(+2.94%) |
Feb 10, 2009 | 5.086 | 5.107 | 4.568 | 4.586 | 1,548,965 | -0.67(-12.67%) |
Feb 09, 2009 | 5.268 | 5.533 | 4.960 | 5.251 | 1,143,712 | -0.19(-3.44%) |
Feb 06, 2009 | 5.173 | 5.468 | 5.173 | 5.438 | 1,523,643 | +0.25(+4.77%) |
Feb 05, 2009 | 4.938 | 5.264 | 4.894 | 5.190 | 703,251 | +0.23(+4.65%) |
Feb 04, 2009 | 5.051 | 5.121 | 4.881 | 4.960 | 1,001,918 | -0.06(-1.21%) |
Feb 03, 2009 | 4.960 | 5.121 | 4.860 | 5.021 | 963,459 | +0.12(+2.39%) |
Feb 02, 2009 | 4.960 | 4.986 | 4.751 | 4.903 | 1,529,734 | -0.15(-3.01%) |
Jan 30, 2009 | 5.303 | 5.325 | 4.921 | 5.055 | 0 | -0.19(-3.57%) |
Jan 29, 2009 | 5.781 | 5.799 | 5.216 | 5.242 | 1,092,398 | -0.65(-11.06%) |
Jan 28, 2009 | 5.764 | 5.955 | 5.507 | 5.894 | 758,989 | +0.42(+7.62%) |
Jan 27, 2009 | 5.138 | 5.503 | 5.138 | 5.477 | 893,129 | +0.35(+6.78%) |
Jan 26, 2009 | 5.299 | 5.412 | 5.008 | 5.129 | 744,792 | -0.14(-2.72%) |
Jan 23, 2009 | 5.081 | 5.303 | 5.008 | 5.273 | 782,273 | -0.04(-0.74%) |
Jan 22, 2009 | 5.525 | 5.607 | 5.151 | 5.312 | 976,319 | -0.39(-6.86%) |
Jan 21, 2009 | 5.403 | 5.755 | 5.216 | 5.703 | 697,001 | +0.47(+9.06%) |
Jan 20, 2009 | 5.712 | 5.938 | 5.229 | 5.229 | 994,722 | -0.81(-13.39%) |
Jan 16, 2009 | 5.999 | 6.107 | 5.829 | 6.038 | 934,574 | +0.24(+4.20%) |
Jan 15, 2009 | 5.777 | 6.025 | 5.442 | 5.794 | 1,028,121 | +0.03(+0.53%) |
Jan 14, 2009 | 6.181 | 6.190 | 5.707 | 5.764 | 796,251 | -0.50(-7.92%) |
Jan 13, 2009 | 6.225 | 6.355 | 6.059 | 6.259 | 982,004 | -0.04(-0.62%) |
Jan 12, 2009 | 6.611 | 6.677 | 6.238 | 6.298 | 571,448 | -0.35(-5.29%) |
Jan 09, 2009 | 7.042 | 7.129 | 6.603 | 6.651 | 901,257 | -0.31(-4.43%) |
Jan 08, 2009 | 6.768 | 7.020 | 6.677 | 6.959 | 754,975 | +0.13(+1.84%) |
Jan 07, 2009 | 7.155 | 7.285 | 6.772 | 6.833 | 970,952 | -0.60(-8.02%) |
Jan 06, 2009 | 7.107 | 7.576 | 6.877 | 7.429 | 1,247,306 | +0.09(+1.24%) |
Jan 05, 2009 | 7.398 | 7.507 | 7.120 | 7.337 | 768,916 | -0.06(-0.82%) |
Jan 02, 2009 | 7.129 | 7.433 | 6.907 | 7.398 | 0 | +0.25(+3.53%) |
Jan 01, 2009 | 7.142 | 7.168 | 6.898 | 7.146 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.142 | 7.168 | 6.898 | 7.146 | 646,099 | +0.00(+0.06%) |
Dec 30, 2008 | 6.616 | 7.159 | 6.564 | 7.142 | 909,638 | +0.54(+8.23%) |
Dec 29, 2008 | 6.785 | 6.785 | 6.459 | 6.598 | 805,752 | -0.18(-2.63%) |
Dec 26, 2008 | 6.629 | 6.785 | 6.525 | 6.777 | 450,647 | +0.22(+3.38%) |
Dec 24, 2008 | 6.585 | 6.585 | 6.385 | 6.555 | 487,789 | +0.01(+0.13%) |
Dec 23, 2008 | 6.620 | 7.003 | 6.477 | 6.546 | 2,186,870 | -0.07(-0.99%) |
Dec 22, 2008 | 6.703 | 6.790 | 6.464 | 6.611 | 2,379,119 | -0.07(-0.98%) |
Dec 19, 2008 | 6.611 | 6.764 | 6.446 | 6.677 | 1,879,772 | +0.16(+2.40%) |
Dec 18, 2008 | 6.594 | 6.772 | 6.420 | 6.520 | 871,951 | +0.05(+0.74%) |
Dec 17, 2008 | 6.538 | 6.668 | 6.390 | 6.472 | 1,099,889 | -0.10(-1.52%) |
Dec 16, 2008 | 6.038 | 6.581 | 6.003 | 6.572 | 1,321,661 | +0.62(+10.36%) |
Dec 15, 2008 | 6.255 | 6.285 | 5.899 | 5.955 | 901,602 | -0.23(-3.66%) |
Dec 12, 2008 | 5.951 | 6.303 | 5.864 | 6.181 | 0 | +0.03(+0.42%) |
Dec 11, 2008 | 6.346 | 6.546 | 6.120 | 6.155 | 674,969 | -0.27(-4.13%) |
Dec 10, 2008 | 6.498 | 6.546 | 6.142 | 6.420 | 708,149 | -0.00(-0.07%) |
Dec 09, 2008 | 6.433 | 6.607 | 6.259 | 6.425 | 853,229 | -0.09(-1.34%) |
Dec 08, 2008 | 6.381 | 6.585 | 6.238 | 6.511 | 1,038,634 | +0.18(+2.88%) |
Dec 05, 2008 | 5.812 | 6.459 | 5.738 | 6.329 | 1,946,835 | +0.47(+8.01%) |
Dec 04, 2008 | 6.116 | 6.255 | 5.742 | 5.859 | 1,176,097 | -0.33(-5.34%) |
Dec 03, 2008 | 5.868 | 6.203 | 5.520 | 6.190 | 1,445,686 | +0.43(+7.39%) |
Dec 02, 2008 | 5.212 | 5.794 | 5.107 | 5.764 | 1,539,072 | +0.67(+13.14%) |