Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.017 | 5.119 | 5.003 | 5.119 | 0 | +0.12(+2.44%) |
Feb 26, 2009 | 5.027 | 5.027 | 4.920 | 4.998 | 555,328 | +0.01(+0.29%) |
Feb 25, 2009 | 4.983 | 5.003 | 4.954 | 4.983 | 228,257 | +0.01(+0.29%) |
Feb 24, 2009 | 5.022 | 5.022 | 4.871 | 4.968 | 516,162 | +0.01(+0.20%) |
Feb 23, 2009 | 5.027 | 5.056 | 4.891 | 4.959 | 516,470 | -0.07(-1.30%) |
Feb 20, 2009 | 5.080 | 5.153 | 4.964 | 5.024 | 413,430 | -0.09(-1.78%) |
Feb 19, 2009 | 5.217 | 5.217 | 5.085 | 5.115 | 434,461 | -0.12(-2.33%) |
Feb 18, 2009 | 5.227 | 5.241 | 5.134 | 5.236 | 706,800 | +0.04(+0.75%) |
Feb 17, 2009 | 5.197 | 5.231 | 5.178 | 5.197 | 236,607 | +0.00(+0.00%) |
Feb 13, 2009 | 5.222 | 5.246 | 5.168 | 5.197 | 484,612 | -0.03(-0.56%) |
Feb 12, 2009 | 5.154 | 5.236 | 5.154 | 5.227 | 573,557 | +0.06(+1.13%) |
Feb 11, 2009 | 5.134 | 5.197 | 5.134 | 5.168 | 363,968 | -0.02(-0.38%) |
Feb 10, 2009 | 5.144 | 5.217 | 5.144 | 5.188 | 458,256 | +0.04(+0.85%) |
Feb 09, 2009 | 5.154 | 5.188 | 5.085 | 5.144 | 354,180 | +0.02(+0.38%) |
Feb 06, 2009 | 5.173 | 5.197 | 5.066 | 5.124 | 414,042 | -0.01(-0.19%) |
Feb 05, 2009 | 5.188 | 5.217 | 5.080 | 5.134 | 337,120 | -0.03(-0.57%) |
Feb 04, 2009 | 5.227 | 5.227 | 5.163 | 5.163 | 297,103 | -0.08(-1.49%) |
Feb 03, 2009 | 5.236 | 5.241 | 5.188 | 5.241 | 765,748 | +0.00(+0.00%) |
Feb 02, 2009 | 5.227 | 5.261 | 5.212 | 5.241 | 490,972 | +0.03(+0.56%) |
Jan 30, 2009 | 5.217 | 5.217 | 5.144 | 5.212 | 0 | +0.00(+0.09%) |
Jan 29, 2009 | 5.212 | 5.231 | 5.188 | 5.207 | 332,197 | -0.02(-0.47%) |
Jan 28, 2009 | 5.188 | 5.246 | 5.173 | 5.231 | 405,584 | +0.04(+0.85%) |
Jan 27, 2009 | 5.217 | 5.217 | 5.124 | 5.188 | 437,099 | +0.03(+0.57%) |
Jan 26, 2009 | 5.158 | 5.173 | 5.080 | 5.158 | 313,305 | +0.01(+0.19%) |
Jan 23, 2009 | 5.124 | 5.154 | 5.110 | 5.149 | 223,583 | +0.01(+0.28%) |
Jan 22, 2009 | 5.158 | 5.158 | 5.105 | 5.134 | 260,058 | -0.02(-0.47%) |
Jan 21, 2009 | 5.134 | 5.178 | 5.107 | 5.158 | 281,004 | -0.01(-0.19%) |
Jan 20, 2009 | 5.163 | 5.212 | 5.124 | 5.168 | 242,852 | +0.00(+0.09%) |
Jan 16, 2009 | 5.163 | 5.183 | 5.095 | 5.163 | 168,424 | -0.01(-0.28%) |
Jan 15, 2009 | 5.163 | 5.178 | 5.095 | 5.178 | 222,446 | +0.02(+0.38%) |
Jan 14, 2009 | 5.154 | 5.236 | 5.066 | 5.158 | 385,216 | +0.01(+0.28%) |
Jan 13, 2009 | 5.066 | 5.168 | 5.066 | 5.144 | 275,379 | +0.04(+0.86%) |
Jan 12, 2009 | 5.042 | 5.100 | 5.042 | 5.100 | 581,235 | +0.06(+1.26%) |
Jan 09, 2009 | 5.003 | 5.051 | 4.988 | 5.037 | 376,666 | -0.01(-0.19%) |
Jan 08, 2009 | 5.090 | 5.090 | 5.032 | 5.046 | 317,366 | -0.02(-0.38%) |
Jan 07, 2009 | 5.105 | 5.119 | 5.042 | 5.066 | 346,364 | -0.03(-0.67%) |
Jan 06, 2009 | 5.231 | 5.231 | 5.071 | 5.100 | 601,070 | -0.09(-1.69%) |
Jan 05, 2009 | 5.236 | 5.257 | 5.110 | 5.188 | 894,115 | -0.06(-1.21%) |
Jan 02, 2009 | 5.110 | 5.256 | 5.110 | 5.251 | 0 | +0.14(+2.76%) |
Jan 01, 2009 | 5.134 | 5.144 | 5.076 | 5.110 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.134 | 5.144 | 5.076 | 5.110 | 503,937 | +0.01(+0.19%) |
Dec 30, 2008 | 5.061 | 5.119 | 5.022 | 5.100 | 512,198 | +0.06(+1.26%) |
Dec 29, 2008 | 5.007 | 5.080 | 4.993 | 5.037 | 725,028 | +0.02(+0.49%) |
Dec 26, 2008 | 5.076 | 5.085 | 5.007 | 5.012 | 270,187 | -0.04(-0.87%) |
Dec 24, 2008 | 5.003 | 5.080 | 5.003 | 5.056 | 229,229 | +0.05(+1.07%) |
Dec 23, 2008 | 5.056 | 5.105 | 4.998 | 5.003 | 214,983 | -0.01(-0.29%) |
Dec 22, 2008 | 4.895 | 5.032 | 4.895 | 5.017 | 482,758 | +0.08(+1.58%) |
Dec 19, 2008 | 5.042 | 5.051 | 4.910 | 4.939 | 814,960 | -0.06(-1.27%) |
Dec 18, 2008 | 4.949 | 5.100 | 4.949 | 5.003 | 362,081 | +0.02(+0.39%) |
Dec 17, 2008 | 4.856 | 4.988 | 4.856 | 4.983 | 356,520 | +0.14(+2.92%) |
Dec 16, 2008 | 4.798 | 4.861 | 4.759 | 4.842 | 364,426 | +0.03(+0.71%) |
Dec 15, 2008 | 5.270 | 5.270 | 4.774 | 4.808 | 297,073 | -0.02(-0.48%) |
Dec 12, 2008 | 4.837 | 4.881 | 4.817 | 4.831 | 225,129 | -0.02(-0.32%) |
Dec 11, 2008 | 4.891 | 4.900 | 4.778 | 4.847 | 397,384 | -0.09(-1.78%) |
Dec 10, 2008 | 4.881 | 4.978 | 4.881 | 4.934 | 478,055 | +0.03(+0.60%) |
Dec 09, 2008 | 4.842 | 4.964 | 4.793 | 4.905 | 316,953 | +0.06(+1.31%) |
Dec 08, 2008 | 4.895 | 4.993 | 4.788 | 4.842 | 304,149 | -0.03(-0.60%) |
Dec 05, 2008 | 4.871 | 4.939 | 4.842 | 4.871 | 322,888 | +0.03(+0.70%) |
Dec 04, 2008 | 4.778 | 4.852 | 4.749 | 4.837 | 195,634 | +0.06(+1.22%) |
Dec 03, 2008 | 4.701 | 4.808 | 4.681 | 4.778 | 258,955 | +0.05(+1.13%) |
Dec 02, 2008 | 4.696 | 4.793 | 4.676 | 4.725 | 306,046 | +0.06(+1.36%) |