Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.273 | 5.715 | 5.199 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.314 | 5.650 | 5.248 | 5.339 | 801,692 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.240 | 1,282,361 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,547 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.543 | 5.175 | 5.314 | 904,318 | -0.05(-0.92%) |
Feb 20, 2009 | 5.093 | 5.462 | 4.929 | 5.363 | 646,965 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.093 | 700,284 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,332 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,327 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.490 | 5.224 | 5.281 | 381,700 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.101 | 5.330 | 629,825 | -0.01(-0.15%) |
Feb 11, 2009 | 5.445 | 5.527 | 5.199 | 5.339 | 396,865 | -0.06(-1.06%) |
Feb 10, 2009 | 5.707 | 5.838 | 5.306 | 5.396 | 600,788 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.502 | 5.732 | 479,275 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.789 | 5.658 | 5.732 | 453,066 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.707 | 616,507 | +0.08(+1.46%) |
Feb 04, 2009 | 5.666 | 5.895 | 5.527 | 5.625 | 365,781 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.789 | 584,496 | +0.11(+2.02%) |
Feb 02, 2009 | 5.412 | 5.756 | 5.322 | 5.674 | 426,919 | +0.20(+3.59%) |
Jan 30, 2009 | 5.674 | 5.724 | 5.306 | 5.478 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.593 | 5.756 | 5.560 | 5.625 | 469,972 | -0.18(-3.10%) |
Jan 28, 2009 | 5.830 | 5.969 | 5.674 | 5.805 | 519,079 | -0.02(-0.42%) |
Jan 27, 2009 | 5.904 | 6.084 | 5.756 | 5.830 | 524,401 | +0.08(+1.42%) |
Jan 26, 2009 | 5.543 | 5.920 | 5.445 | 5.748 | 800,514 | +0.30(+5.56%) |
Jan 23, 2009 | 4.766 | 5.511 | 4.749 | 5.445 | 933,988 | +0.54(+11.02%) |
Jan 22, 2009 | 4.856 | 5.085 | 4.708 | 4.905 | 809,282 | -0.10(-1.96%) |
Jan 21, 2009 | 4.544 | 5.011 | 4.356 | 5.003 | 600,055 | +0.55(+12.32%) |
Jan 20, 2009 | 5.028 | 5.028 | 4.413 | 4.454 | 551,550 | -0.64(-12.54%) |
Jan 16, 2009 | 4.921 | 5.150 | 4.782 | 5.093 | 491,446 | +0.26(+5.42%) |
Jan 15, 2009 | 4.741 | 5.044 | 4.299 | 4.831 | 808,515 | +0.09(+1.90%) |
Jan 14, 2009 | 5.052 | 5.101 | 4.667 | 4.741 | 845,806 | -0.32(-6.31%) |
Jan 13, 2009 | 5.322 | 5.421 | 4.962 | 5.060 | 831,107 | -0.29(-5.36%) |
Jan 12, 2009 | 4.954 | 5.429 | 4.954 | 5.347 | 850,399 | +0.33(+6.53%) |
Jan 09, 2009 | 5.159 | 5.167 | 4.913 | 5.019 | 537,541 | -0.11(-2.08%) |
Jan 08, 2009 | 4.913 | 5.388 | 4.872 | 5.126 | 713,619 | +0.19(+3.81%) |
Jan 07, 2009 | 4.618 | 5.142 | 4.471 | 4.937 | 1,065,237 | +0.25(+5.24%) |
Jan 06, 2009 | 4.266 | 4.749 | 4.233 | 4.692 | 865,074 | +0.46(+10.83%) |
Jan 05, 2009 | 4.160 | 4.258 | 3.889 | 4.233 | 545,073 | +0.12(+2.99%) |
Jan 02, 2009 | 3.865 | 4.151 | 3.750 | 4.110 | 0 | +0.25(+6.58%) |
Jan 01, 2009 | 3.857 | 3.988 | 3.689 | 3.857 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.857 | 3.988 | 3.689 | 3.857 | 881,852 | +0.02(+0.43%) |
Dec 30, 2008 | 3.627 | 3.857 | 3.562 | 3.840 | 445,972 | +0.24(+6.59%) |
Dec 29, 2008 | 3.586 | 3.603 | 3.488 | 3.603 | 299,517 | +0.02(+0.46%) |
Dec 26, 2008 | 3.554 | 3.644 | 3.439 | 3.586 | 332,637 | +0.06(+1.62%) |
Dec 24, 2008 | 3.595 | 3.603 | 3.496 | 3.529 | 114,753 | +0.02(+0.70%) |
Dec 23, 2008 | 3.644 | 3.758 | 3.472 | 3.505 | 427,527 | -0.09(-2.51%) |
Dec 22, 2008 | 3.832 | 3.848 | 3.439 | 3.595 | 638,116 | -0.16(-4.15%) |
Dec 19, 2008 | 3.783 | 3.840 | 3.636 | 3.750 | 750,019 | +0.13(+3.62%) |
Dec 18, 2008 | 3.513 | 3.775 | 3.480 | 3.619 | 1,097,248 | +0.11(+3.27%) |
Dec 17, 2008 | 3.406 | 3.595 | 3.316 | 3.505 | 1,484,783 | -0.03(-0.93%) |
Dec 16, 2008 | 3.447 | 3.636 | 3.349 | 3.537 | 865,448 | +0.17(+5.11%) |
Dec 15, 2008 | 3.750 | 3.750 | 3.292 | 3.365 | 415,576 | -0.34(-9.27%) |
Dec 12, 2008 | 3.349 | 3.865 | 3.283 | 3.709 | 474,313 | +0.29(+8.37%) |
Dec 11, 2008 | 3.521 | 3.578 | 3.316 | 3.423 | 751,989 | -0.05(-1.42%) |
Dec 10, 2008 | 3.292 | 3.505 | 3.292 | 3.472 | 308,660 | +0.23(+7.07%) |
Dec 09, 2008 | 3.308 | 3.414 | 3.169 | 3.243 | 424,669 | -0.10(-2.94%) |
Dec 08, 2008 | 3.161 | 3.365 | 3.136 | 3.341 | 422,506 | +0.25(+7.94%) |
Dec 05, 2008 | 2.792 | 3.136 | 2.612 | 3.095 | 493,904 | +0.25(+8.62%) |
Dec 04, 2008 | 2.948 | 3.103 | 2.833 | 2.849 | 362,613 | -0.14(-4.66%) |
Dec 03, 2008 | 2.800 | 2.989 | 2.637 | 2.989 | 478,801 | +0.19(+6.72%) |
Dec 02, 2008 | 2.645 | 2.800 | 2.506 | 2.800 | 363,466 | +0.20(+7.89%) |