Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.978 | 5.023 | 4.960 | 5.023 | 0 | +0.05(+0.91%) |
Feb 26, 2009 | 5.101 | 5.169 | 4.964 | 4.978 | 37,546 | -0.03(-0.64%) |
Feb 25, 2009 | 5.005 | 5.114 | 4.987 | 5.010 | 23,713 | +0.00(+0.09%) |
Feb 24, 2009 | 4.969 | 5.174 | 4.955 | 5.005 | 46,740 | +0.05(+1.01%) |
Feb 23, 2009 | 4.914 | 4.955 | 4.905 | 4.955 | 18,110 | +0.04(+0.83%) |
Feb 20, 2009 | 4.891 | 4.914 | 4.750 | 4.914 | 38,108 | +0.02(+0.47%) |
Feb 19, 2009 | 4.910 | 4.928 | 4.864 | 4.891 | 26,298 | -0.03(-0.56%) |
Feb 18, 2009 | 4.973 | 5.028 | 4.896 | 4.919 | 14,381 | -0.01(-0.18%) |
Feb 17, 2009 | 5.074 | 5.074 | 4.850 | 4.928 | 45,253 | -0.15(-2.87%) |
Feb 13, 2009 | 5.074 | 5.074 | 5.037 | 5.074 | 10,675 | +0.01(+0.18%) |
Feb 12, 2009 | 5.110 | 5.110 | 5.064 | 5.064 | 6,696 | -0.01(-0.27%) |
Feb 11, 2009 | 5.169 | 5.169 | 5.069 | 5.078 | 22,161 | -0.05(-1.06%) |
Feb 10, 2009 | 5.160 | 5.160 | 5.114 | 5.133 | 44,823 | +0.06(+1.26%) |
Feb 09, 2009 | 5.105 | 5.110 | 5.064 | 5.069 | 20,841 | -0.03(-0.54%) |
Feb 06, 2009 | 5.087 | 5.101 | 5.022 | 5.096 | 34,929 | +0.05(+0.99%) |
Feb 05, 2009 | 5.055 | 5.060 | 4.982 | 5.046 | 36,376 | +0.06(+1.19%) |
Feb 04, 2009 | 5.001 | 5.023 | 4.987 | 4.987 | 13,174 | +0.03(+0.64%) |
Feb 03, 2009 | 4.882 | 4.973 | 4.837 | 4.955 | 16,891 | +0.12(+2.45%) |
Feb 02, 2009 | 4.905 | 4.914 | 4.814 | 4.837 | 31,686 | -0.07(-1.39%) |
Jan 30, 2009 | 4.873 | 4.905 | 4.846 | 4.905 | 0 | +0.07(+1.41%) |
Jan 29, 2009 | 4.805 | 4.882 | 4.791 | 4.837 | 24,811 | +0.02(+0.38%) |
Jan 28, 2009 | 4.832 | 4.850 | 4.800 | 4.818 | 26,822 | +0.04(+0.86%) |
Jan 27, 2009 | 4.759 | 4.777 | 4.709 | 4.777 | 18,334 | +0.06(+1.35%) |
Jan 26, 2009 | 4.718 | 4.736 | 4.691 | 4.714 | 9,399 | +0.03(+0.68%) |
Jan 23, 2009 | 4.618 | 4.700 | 4.614 | 4.682 | 27,955 | +0.03(+0.69%) |
Jan 22, 2009 | 4.700 | 4.700 | 4.614 | 4.650 | 37,265 | -0.05(-1.07%) |
Jan 21, 2009 | 4.759 | 4.773 | 4.682 | 4.700 | 11,856 | -0.07(-1.43%) |
Jan 20, 2009 | 4.814 | 4.814 | 4.736 | 4.768 | 13,053 | -0.03(-0.57%) |
Jan 16, 2009 | 4.777 | 4.796 | 4.705 | 4.796 | 25,861 | +0.06(+1.35%) |
Jan 15, 2009 | 4.818 | 4.818 | 4.632 | 4.732 | 45,266 | -0.08(-1.70%) |
Jan 14, 2009 | 4.937 | 4.937 | 4.768 | 4.814 | 20,859 | -0.14(-2.76%) |
Jan 13, 2009 | 4.951 | 4.969 | 4.914 | 4.951 | 37,746 | +0.04(+0.74%) |
Jan 12, 2009 | 4.846 | 4.914 | 4.818 | 4.914 | 52,420 | +0.13(+2.76%) |
Jan 09, 2009 | 4.714 | 4.855 | 4.677 | 4.782 | 40,756 | +0.11(+2.44%) |
Jan 08, 2009 | 4.491 | 4.673 | 4.491 | 4.668 | 41,927 | +0.16(+3.64%) |
Jan 07, 2009 | 4.618 | 4.641 | 4.477 | 4.504 | 13,196 | -0.09(-1.98%) |
Jan 06, 2009 | 4.500 | 4.655 | 4.500 | 4.595 | 77,043 | +0.11(+2.44%) |
Jan 05, 2009 | 4.281 | 4.486 | 4.249 | 4.486 | 68,576 | +0.21(+5.01%) |
Jan 02, 2009 | 4.167 | 4.277 | 4.140 | 4.272 | 0 | +0.14(+3.30%) |
Jan 01, 2009 | 4.140 | 4.144 | 4.103 | 4.135 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.140 | 4.144 | 4.103 | 4.135 | 73,470 | +0.00(+0.11%) |
Dec 30, 2008 | 4.108 | 4.135 | 4.108 | 4.131 | 20,578 | +0.02(+0.55%) |
Dec 29, 2008 | 4.108 | 4.154 | 4.103 | 4.108 | 74,434 | -0.06(-1.42%) |
Dec 26, 2008 | 4.144 | 4.167 | 4.099 | 4.167 | 38,552 | +0.05(+1.33%) |
Dec 24, 2008 | 4.090 | 4.113 | 4.035 | 4.113 | 18,444 | +0.06(+1.46%) |
Dec 23, 2008 | 4.035 | 4.076 | 4.008 | 4.053 | 70,379 | +0.04(+0.91%) |
Dec 22, 2008 | 3.898 | 4.049 | 3.889 | 4.017 | 225,709 | +0.12(+3.04%) |
Dec 19, 2008 | 3.662 | 3.903 | 3.662 | 3.898 | 87,877 | +0.19(+5.03%) |
Dec 18, 2008 | 3.666 | 3.725 | 3.602 | 3.712 | 242,216 | +0.08(+2.13%) |
Dec 17, 2008 | 3.630 | 3.716 | 3.511 | 3.634 | 304,645 | +0.02(+0.50%) |
Dec 16, 2008 | 3.643 | 3.689 | 3.530 | 3.616 | 91,122 | -0.03(-0.75%) |
Dec 15, 2008 | 3.712 | 3.803 | 3.643 | 3.643 | 275,422 | -0.03(-0.74%) |
Dec 12, 2008 | 3.721 | 3.748 | 3.530 | 3.671 | 165,961 | -0.10(-2.77%) |
Dec 11, 2008 | 3.908 | 3.912 | 3.776 | 3.776 | 62,690 | -0.09(-2.24%) |
Dec 10, 2008 | 3.848 | 3.867 | 3.817 | 3.862 | 14,261 | +0.08(+2.17%) |
Dec 09, 2008 | 3.803 | 3.871 | 3.712 | 3.780 | 57,837 | -0.02(-0.60%) |
Dec 08, 2008 | 3.725 | 4.008 | 3.712 | 3.803 | 45,341 | +0.10(+2.71%) |
Dec 05, 2008 | 4.053 | 4.053 | 3.648 | 3.703 | 81,318 | -0.38(-9.26%) |
Dec 04, 2008 | 4.299 | 4.349 | 4.040 | 4.081 | 83,630 | -0.22(-5.08%) |
Dec 03, 2008 | 4.368 | 4.459 | 4.299 | 4.299 | 23,395 | -0.14(-3.18%) |
Dec 02, 2008 | 4.327 | 4.440 | 4.313 | 4.440 | 13,613 | +0.13(+3.13%) |