Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.520 | 3.740 | 3.500 | 3.590 | 486,474 | -0.10(-2.71%) |
Feb 26, 2009 | 4.050 | 4.050 | 3.653 | 3.690 | 587,573 | -0.13(-3.40%) |
Feb 25, 2009 | 3.950 | 4.000 | 3.710 | 3.820 | 515,198 | -0.25(-6.14%) |
Feb 24, 2009 | 3.880 | 4.100 | 3.700 | 4.070 | 632,043 | +0.20(+5.17%) |
Feb 23, 2009 | 4.260 | 4.390 | 3.697 | 3.870 | 702,793 | -0.33(-7.86%) |
Feb 20, 2009 | 4.090 | 4.260 | 4.000 | 4.200 | 767,384 | -0.02(-0.47%) |
Feb 19, 2009 | 4.400 | 4.440 | 4.040 | 4.220 | 626,095 | -0.14(-3.10%) |
Feb 18, 2009 | 4.500 | 4.500 | 4.160 | 4.355 | 620,098 | -0.17(-3.86%) |
Feb 17, 2009 | 4.960 | 4.960 | 4.470 | 4.530 | 755,199 | -0.47(-9.40%) |
Feb 13, 2009 | 4.950 | 5.200 | 4.950 | 5.000 | 384,687 | -0.01(-0.20%) |
Feb 12, 2009 | 4.770 | 5.050 | 4.750 | 5.010 | 597,088 | -0.07(-1.38%) |
Feb 11, 2009 | 5.330 | 5.340 | 4.910 | 5.080 | 1,154,267 | -0.16(-3.05%) |
Feb 10, 2009 | 5.700 | 5.850 | 5.070 | 5.240 | 1,080,340 | -0.34(-6.09%) |
Feb 09, 2009 | 5.300 | 5.650 | 5.300 | 5.580 | 964,944 | +0.24(+4.49%) |
Feb 06, 2009 | 5.370 | 5.490 | 5.230 | 5.340 | 599,283 | +0.13(+2.50%) |
Feb 05, 2009 | 5.260 | 5.380 | 5.100 | 5.210 | 412,402 | -0.07(-1.33%) |
Feb 04, 2009 | 5.350 | 5.600 | 5.170 | 5.280 | 801,945 | +0.11(+2.13%) |
Feb 03, 2009 | 5.190 | 5.220 | 5.030 | 5.170 | 364,554 | +0.11(+2.17%) |
Feb 02, 2009 | 5.330 | 5.400 | 4.960 | 5.060 | 885,326 | -0.40(-7.33%) |
Jan 30, 2009 | 5.500 | 5.650 | 5.210 | 5.460 | 742,032 | +0.10(+1.87%) |
Jan 29, 2009 | 5.450 | 5.450 | 5.190 | 5.360 | 563,306 | -0.23(-4.11%) |
Jan 28, 2009 | 5.620 | 5.700 | 5.460 | 5.590 | 615,806 | +0.26(+4.88%) |
Jan 27, 2009 | 5.300 | 5.540 | 5.030 | 5.330 | 646,572 | +0.12(+2.30%) |
Jan 26, 2009 | 5.600 | 5.690 | 5.060 | 5.210 | 993,164 | -0.09(-1.70%) |
Jan 23, 2009 | 4.480 | 5.940 | 4.160 | 5.300 | 4,431,828 | +0.72(+15.72%) |
Jan 22, 2009 | 4.850 | 4.870 | 4.420 | 4.580 | 605,308 | -0.42(-8.40%) |
Jan 21, 2009 | 4.990 | 5.080 | 4.500 | 5.000 | 828,207 | +0.20(+4.17%) |
Jan 20, 2009 | 5.250 | 5.250 | 4.800 | 4.800 | 622,822 | -0.49(-9.26%) |
Jan 16, 2009 | 5.800 | 5.830 | 5.100 | 5.290 | 1,105,655 | -0.31(-5.54%) |
Jan 15, 2009 | 5.010 | 5.700 | 4.750 | 5.600 | 1,246,850 | +0.61(+12.22%) |
Jan 14, 2009 | 5.360 | 5.490 | 4.990 | 4.990 | 1,152,642 | -0.71(-12.46%) |
Jan 13, 2009 | 5.920 | 5.950 | 5.500 | 5.700 | 738,998 | -0.22(-3.72%) |
Jan 12, 2009 | 6.770 | 6.770 | 5.780 | 5.920 | 1,232,868 | -0.88(-12.94%) |
Jan 09, 2009 | 6.780 | 7.200 | 6.650 | 6.800 | 1,093,225 | -0.11(-1.59%) |
Jan 08, 2009 | 6.220 | 6.990 | 6.100 | 6.910 | 1,645,391 | +0.61(+9.68%) |
Jan 07, 2009 | 6.730 | 6.730 | 6.200 | 6.300 | 926,735 | -0.56(-8.16%) |
Jan 06, 2009 | 7.080 | 7.200 | 6.660 | 6.860 | 1,540,223 | -0.18(-2.56%) |
Jan 05, 2009 | 6.690 | 7.490 | 6.550 | 7.040 | 2,068,738 | +0.55(+8.47%) |
Jan 02, 2009 | 6.130 | 6.900 | 6.060 | 6.490 | 1,594,558 | +0.03(+0.46%) |
Dec 31, 2008 | 6.740 | 6.950 | 6.370 | 6.460 | 1,024,851 | -0.22(-3.29%) |
Dec 30, 2008 | 6.180 | 6.680 | 6.020 | 6.680 | 1,007,731 | +0.60(+9.87%) |
Dec 29, 2008 | 6.050 | 6.270 | 5.880 | 6.080 | 551,594 | +0.09(+1.50%) |
Dec 26, 2008 | 5.980 | 6.030 | 5.840 | 5.990 | 231,445 | -0.02(-0.33%) |
Dec 24, 2008 | 6.140 | 6.140 | 5.780 | 6.010 | 233,770 | -0.04(-0.66%) |
Dec 23, 2008 | 6.190 | 6.240 | 5.860 | 6.050 | 445,667 | -0.02(-0.33%) |
Dec 22, 2008 | 6.300 | 6.370 | 5.800 | 6.070 | 701,124 | -0.15(-2.41%) |
Dec 19, 2008 | 6.210 | 6.450 | 5.900 | 6.220 | 885,411 | +0.04(+0.65%) |
Dec 18, 2008 | 6.730 | 6.800 | 5.800 | 6.180 | 1,336,970 | -0.17(-2.68%) |
Dec 17, 2008 | 5.470 | 6.500 | 5.430 | 6.350 | 2,414,571 | +0.79(+14.21%) |
Dec 16, 2008 | 5.630 | 5.680 | 5.010 | 5.560 | 942,267 | +0.13(+2.39%) |
Dec 15, 2008 | 5.950 | 5.950 | 5.150 | 5.430 | 870,439 | -0.12(-2.16%) |
Dec 12, 2008 | 5.050 | 5.730 | 5.010 | 5.550 | 1,128,659 | +0.03(+0.54%) |
Dec 11, 2008 | 5.300 | 6.260 | 5.040 | 5.520 | 2,364,662 | +0.20(+3.76%) |
Dec 10, 2008 | 5.000 | 5.500 | 4.900 | 5.320 | 1,283,299 | +0.59(+12.47%) |
Dec 09, 2008 | 4.890 | 5.140 | 4.570 | 4.730 | 665,742 | -0.26(-5.21%) |
Dec 08, 2008 | 4.940 | 5.250 | 4.910 | 4.990 | 963,259 | +0.21(+4.39%) |
Dec 05, 2008 | 4.470 | 4.780 | 4.210 | 4.780 | 620,247 | +0.15(+3.24%) |
Dec 04, 2008 | 4.650 | 4.780 | 4.300 | 4.630 | 709,077 | -0.22(-4.54%) |
Dec 03, 2008 | 4.640 | 5.020 | 4.150 | 4.850 | 1,279,528 | +0.22(+4.75%) |
Dec 02, 2008 | 4.620 | 4.800 | 4.400 | 4.630 | 801,190 | +0.10(+2.21%) |