Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.347 | 2.495 | 2.294 | 2.444 | 0 | +0.10(+4.11%) |
Feb 26, 2009 | 2.411 | 2.463 | 2.251 | 2.347 | 72,988 | +0.00(+0.00%) |
Feb 25, 2009 | 2.489 | 2.521 | 2.296 | 2.347 | 47,306 | -0.13(-5.19%) |
Feb 24, 2009 | 2.527 | 2.604 | 2.334 | 2.476 | 257,853 | +0.03(+1.32%) |
Feb 23, 2009 | 2.855 | 2.926 | 2.444 | 2.444 | 137,713 | -0.37(-13.24%) |
Feb 20, 2009 | 2.894 | 2.919 | 2.733 | 2.817 | 162,833 | -0.17(-5.81%) |
Feb 19, 2009 | 2.984 | 3.177 | 2.913 | 2.990 | 132,939 | -0.02(-0.64%) |
Feb 18, 2009 | 3.543 | 3.562 | 2.984 | 3.009 | 311,131 | -0.53(-15.06%) |
Feb 17, 2009 | 3.762 | 3.762 | 3.479 | 3.543 | 89,480 | -0.25(-6.61%) |
Feb 13, 2009 | 3.697 | 3.858 | 3.697 | 3.794 | 67,752 | -0.01(-0.34%) |
Feb 12, 2009 | 3.550 | 3.813 | 3.479 | 3.807 | 133,866 | +0.14(+3.68%) |
Feb 11, 2009 | 3.730 | 3.776 | 3.607 | 3.672 | 165,512 | -0.06(-1.55%) |
Feb 10, 2009 | 4.083 | 4.115 | 3.472 | 3.730 | 573,239 | -0.89(-19.33%) |
Feb 09, 2009 | 4.694 | 4.752 | 4.565 | 4.623 | 182,132 | +0.12(+2.57%) |
Feb 06, 2009 | 4.501 | 4.700 | 4.501 | 4.508 | 146,859 | +0.03(+0.72%) |
Feb 05, 2009 | 4.636 | 4.733 | 4.379 | 4.476 | 123,960 | -0.17(-3.73%) |
Feb 04, 2009 | 4.533 | 4.759 | 4.495 | 4.649 | 236,444 | +0.19(+4.18%) |
Feb 03, 2009 | 4.032 | 4.501 | 4.032 | 4.463 | 164,357 | +0.48(+12.12%) |
Feb 02, 2009 | 4.051 | 4.064 | 3.865 | 3.980 | 71,321 | -0.07(-1.75%) |
Jan 30, 2009 | 4.308 | 4.386 | 4.032 | 4.051 | 0 | -0.25(-5.83%) |
Jan 29, 2009 | 4.437 | 4.500 | 4.251 | 4.302 | 58,992 | -0.21(-4.70%) |
Jan 28, 2009 | 4.533 | 4.630 | 4.469 | 4.514 | 190,033 | +0.22(+5.09%) |
Jan 27, 2009 | 4.212 | 4.334 | 4.180 | 4.296 | 73,162 | +0.06(+1.52%) |
Jan 26, 2009 | 4.051 | 4.373 | 4.051 | 4.231 | 103,876 | +0.11(+2.61%) |
Jan 23, 2009 | 4.226 | 4.226 | 4.013 | 4.124 | 119,057 | -0.20(-4.72%) |
Jan 22, 2009 | 4.437 | 4.501 | 4.141 | 4.328 | 96,455 | -0.14(-3.03%) |
Jan 21, 2009 | 4.193 | 4.501 | 4.173 | 4.463 | 162,500 | +0.46(+11.40%) |
Jan 20, 2009 | 4.501 | 4.533 | 3.884 | 4.006 | 149,398 | -0.43(-9.71%) |
Jan 16, 2009 | 4.148 | 4.559 | 4.025 | 4.437 | 270,004 | +0.51(+13.11%) |
Jan 15, 2009 | 4.810 | 4.810 | 3.897 | 3.923 | 647,025 | -0.96(-19.74%) |
Jan 14, 2009 | 5.672 | 5.672 | 4.714 | 4.887 | 164,170 | -0.66(-11.83%) |
Jan 13, 2009 | 5.517 | 5.852 | 5.389 | 5.543 | 214,366 | +0.04(+0.70%) |
Jan 12, 2009 | 5.723 | 5.755 | 5.369 | 5.504 | 202,776 | -0.06(-1.15%) |
Jan 09, 2009 | 5.402 | 5.919 | 5.402 | 5.569 | 251,575 | +0.17(+3.22%) |
Jan 08, 2009 | 5.209 | 5.466 | 5.048 | 5.395 | 88,975 | +0.27(+5.27%) |
Jan 07, 2009 | 5.402 | 5.414 | 5.048 | 5.125 | 293,510 | -0.50(-8.91%) |
Jan 06, 2009 | 5.337 | 5.650 | 5.241 | 5.627 | 265,675 | +0.44(+8.43%) |
Jan 05, 2009 | 4.990 | 5.286 | 4.990 | 5.189 | 432,077 | +0.24(+4.81%) |
Jan 02, 2009 | 4.450 | 5.112 | 4.373 | 4.951 | 0 | +0.66(+15.27%) |
Jan 01, 2009 | 3.562 | 4.341 | 3.562 | 4.296 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.562 | 4.341 | 3.562 | 4.296 | 151,950 | +0.66(+18.23%) |
Dec 30, 2008 | 3.363 | 3.633 | 3.280 | 3.633 | 86,354 | +0.27(+8.03%) |
Dec 29, 2008 | 3.820 | 3.858 | 3.280 | 3.363 | 83,919 | -0.44(-11.51%) |
Dec 26, 2008 | 3.360 | 3.800 | 3.286 | 3.800 | 69,727 | +0.48(+14.31%) |
Dec 24, 2008 | 3.389 | 3.633 | 3.215 | 3.325 | 123,820 | -0.12(-3.36%) |
Dec 23, 2008 | 3.537 | 3.762 | 3.280 | 3.440 | 153,112 | -0.16(-4.46%) |
Dec 22, 2008 | 4.251 | 4.263 | 3.408 | 3.601 | 185,791 | -0.50(-12.09%) |
Dec 19, 2008 | 4.797 | 4.861 | 3.897 | 4.096 | 309,443 | -0.57(-12.26%) |
Dec 18, 2008 | 5.903 | 6.173 | 4.643 | 4.668 | 587,737 | -0.77(-14.18%) |
Dec 17, 2008 | 4.180 | 5.485 | 4.180 | 5.440 | 443,288 | +1.45(+36.23%) |
Dec 16, 2008 | 3.833 | 4.122 | 3.775 | 3.993 | 136,357 | +0.16(+4.19%) |
Dec 15, 2008 | 3.517 | 4.083 | 3.408 | 3.833 | 230,346 | +0.45(+13.31%) |
Dec 12, 2008 | 3.318 | 3.415 | 2.894 | 3.382 | 383,124 | -0.08(-2.41%) |
Dec 11, 2008 | 3.858 | 3.910 | 3.466 | 3.466 | 265,223 | -0.39(-10.17%) |
Dec 10, 2008 | 3.466 | 4.257 | 3.389 | 3.858 | 355,019 | +0.65(+20.24%) |
Dec 09, 2008 | 2.694 | 3.408 | 2.662 | 3.209 | 404,316 | +0.58(+22.00%) |
Dec 08, 2008 | 2.572 | 2.772 | 2.572 | 2.630 | 265,815 | +0.13(+5.14%) |
Dec 05, 2008 | 2.534 | 2.553 | 2.379 | 2.501 | 135,790 | -0.06(-2.26%) |
Dec 04, 2008 | 2.476 | 2.669 | 2.381 | 2.559 | 164,869 | +0.10(+3.92%) |
Dec 03, 2008 | 2.514 | 2.598 | 2.354 | 2.463 | 102,537 | -0.11(-4.25%) |
Dec 02, 2008 | 2.585 | 2.688 | 2.418 | 2.572 | 106,555 | -0.05(-1.96%) |