Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.679 | 1.767 | 1.552 | 1.711 | 0 | -0.02(-0.92%) |
Feb 26, 2009 | 1.854 | 1.942 | 1.711 | 1.727 | 1,594,925 | -0.10(-5.24%) |
Feb 25, 2009 | 2.077 | 2.077 | 1.759 | 1.822 | 1,786,105 | -0.24(-11.58%) |
Feb 24, 2009 | 2.053 | 2.141 | 1.966 | 2.061 | 2,849,470 | +0.10(+5.28%) |
Feb 23, 2009 | 2.101 | 2.181 | 1.958 | 1.958 | 1,442,287 | -0.11(-5.38%) |
Feb 20, 2009 | 2.157 | 2.196 | 1.934 | 2.069 | 1,339,184 | -0.14(-6.48%) |
Feb 19, 2009 | 2.173 | 2.364 | 2.117 | 2.212 | 1,369,329 | +0.14(+6.92%) |
Feb 18, 2009 | 2.252 | 2.252 | 1.990 | 2.069 | 1,982,814 | -0.14(-6.48%) |
Feb 17, 2009 | 2.459 | 2.539 | 2.149 | 2.212 | 1,592,655 | -0.27(-10.90%) |
Feb 13, 2009 | 2.650 | 2.769 | 2.443 | 2.483 | 1,155,480 | -0.18(-6.59%) |
Feb 12, 2009 | 2.801 | 2.801 | 2.435 | 2.658 | 2,142,245 | -0.10(-3.47%) |
Feb 11, 2009 | 3.008 | 3.120 | 2.746 | 2.753 | 1,675,941 | -0.25(-8.47%) |
Feb 10, 2009 | 3.096 | 3.326 | 3.000 | 3.008 | 3,053,299 | -0.11(-3.57%) |
Feb 09, 2009 | 2.929 | 3.215 | 2.913 | 3.120 | 2,492,974 | +0.18(+6.23%) |
Feb 06, 2009 | 2.809 | 3.016 | 2.753 | 2.937 | 4,655,826 | +0.18(+6.34%) |
Feb 05, 2009 | 3.581 | 3.661 | 2.435 | 2.761 | 9,129,744 | -0.60(-17.77%) |
Feb 04, 2009 | 5.316 | 5.316 | 3.358 | 3.358 | 4,181,697 | -1.94(-36.64%) |
Feb 03, 2009 | 5.658 | 5.658 | 5.197 | 5.300 | 982,401 | -0.31(-5.53%) |
Feb 02, 2009 | 5.284 | 5.666 | 4.982 | 5.610 | 952,799 | +0.22(+4.14%) |
Jan 30, 2009 | 5.666 | 5.770 | 5.340 | 5.388 | 0 | -0.14(-2.45%) |
Jan 29, 2009 | 6.080 | 6.120 | 5.515 | 5.523 | 679,606 | -0.65(-10.57%) |
Jan 28, 2009 | 5.650 | 6.223 | 5.650 | 6.175 | 1,177,317 | +0.56(+9.92%) |
Jan 27, 2009 | 5.595 | 5.801 | 5.507 | 5.618 | 706,179 | +0.04(+0.71%) |
Jan 26, 2009 | 5.507 | 5.754 | 5.332 | 5.579 | 704,549 | +0.07(+1.30%) |
Jan 23, 2009 | 5.292 | 5.666 | 5.292 | 5.507 | 652,684 | -0.12(-2.12%) |
Jan 22, 2009 | 5.579 | 5.754 | 5.332 | 5.626 | 935,647 | -0.11(-1.94%) |
Jan 21, 2009 | 5.173 | 5.809 | 5.165 | 5.738 | 902,145 | +0.65(+12.83%) |
Jan 20, 2009 | 5.475 | 5.722 | 5.006 | 5.085 | 1,131,158 | -0.63(-11.00%) |
Jan 16, 2009 | 5.602 | 5.785 | 5.340 | 5.714 | 611,531 | +0.18(+3.16%) |
Jan 15, 2009 | 5.555 | 5.634 | 5.125 | 5.539 | 664,244 | -0.02(-0.29%) |
Jan 14, 2009 | 5.587 | 5.682 | 5.396 | 5.555 | 865,002 | -0.25(-4.25%) |
Jan 13, 2009 | 5.579 | 5.833 | 5.523 | 5.801 | 716,843 | +0.18(+3.26%) |
Jan 12, 2009 | 5.976 | 6.088 | 5.587 | 5.618 | 894,950 | -0.36(-5.99%) |
Jan 09, 2009 | 6.128 | 6.271 | 5.785 | 5.976 | 984,928 | -0.14(-2.34%) |
Jan 08, 2009 | 5.929 | 6.160 | 5.817 | 6.120 | 518,238 | +0.14(+2.26%) |
Jan 07, 2009 | 6.271 | 6.398 | 5.929 | 5.984 | 869,456 | -0.45(-7.05%) |
Jan 06, 2009 | 6.581 | 6.605 | 6.239 | 6.438 | 1,288,659 | -0.06(-0.98%) |
Jan 05, 2009 | 6.549 | 6.597 | 6.271 | 6.502 | 1,034,360 | -0.06(-0.85%) |
Jan 02, 2009 | 6.685 | 6.740 | 6.446 | 6.557 | 0 | -0.13(-1.90%) |
Jan 01, 2009 | 6.271 | 6.804 | 6.152 | 6.685 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.271 | 6.804 | 6.152 | 6.685 | 1,375,306 | +0.52(+8.39%) |
Dec 30, 2008 | 5.531 | 6.167 | 5.388 | 6.167 | 1,698,214 | +0.63(+11.35%) |
Dec 29, 2008 | 5.085 | 5.563 | 5.085 | 5.539 | 903,967 | +0.41(+8.07%) |
Dec 26, 2008 | 4.910 | 5.157 | 4.894 | 5.125 | 602,740 | +0.25(+5.23%) |
Dec 24, 2008 | 5.022 | 5.022 | 4.727 | 4.870 | 382,358 | -0.03(-0.65%) |
Dec 23, 2008 | 5.173 | 5.252 | 4.846 | 4.902 | 1,073,413 | -0.21(-4.20%) |
Dec 22, 2008 | 5.029 | 5.125 | 4.815 | 5.117 | 1,268,759 | +0.10(+2.06%) |
Dec 19, 2008 | 5.324 | 5.563 | 5.006 | 5.014 | 2,037,663 | -0.20(-3.82%) |
Dec 18, 2008 | 5.125 | 5.396 | 5.006 | 5.213 | 1,353,523 | +0.07(+1.39%) |
Dec 17, 2008 | 4.934 | 5.181 | 4.807 | 5.141 | 1,387,353 | +0.20(+4.03%) |
Dec 16, 2008 | 4.695 | 5.006 | 4.608 | 4.942 | 1,813,628 | +0.33(+7.07%) |
Dec 15, 2008 | 4.974 | 5.006 | 4.417 | 4.616 | 652,481 | -0.33(-6.60%) |
Dec 12, 2008 | 4.464 | 4.942 | 4.457 | 4.942 | 777,393 | +0.32(+6.88%) |
Dec 11, 2008 | 4.886 | 5.069 | 4.576 | 4.624 | 1,070,752 | -0.42(-8.36%) |
Dec 10, 2008 | 5.029 | 5.268 | 4.886 | 5.045 | 1,418,960 | +0.07(+1.44%) |
Dec 09, 2008 | 5.053 | 5.077 | 4.862 | 4.974 | 1,596,672 | -0.20(-3.85%) |
Dec 08, 2008 | 4.663 | 5.260 | 4.616 | 5.173 | 1,793,946 | +0.84(+19.49%) |
Dec 05, 2008 | 4.417 | 4.480 | 3.995 | 4.329 | 1,543,234 | -0.17(-3.72%) |
Dec 04, 2008 | 4.512 | 4.767 | 4.273 | 4.496 | 755,683 | -0.11(-2.42%) |
Dec 03, 2008 | 4.289 | 4.655 | 4.098 | 4.608 | 691,340 | +0.24(+5.46%) |
Dec 02, 2008 | 4.266 | 4.457 | 4.075 | 4.369 | 861,143 | +0.25(+5.98%) |