Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.689 | 3.788 | 3.553 | 3.734 | 0 | -0.06(-1.67%) |
Feb 26, 2009 | 3.599 | 3.797 | 3.499 | 3.797 | 2,034,373 | +0.22(+6.06%) |
Feb 25, 2009 | 3.562 | 3.689 | 3.155 | 3.580 | 1,667,034 | +0.01(+0.25%) |
Feb 24, 2009 | 3.562 | 3.770 | 3.454 | 3.571 | 2,100,991 | -0.04(-1.00%) |
Feb 23, 2009 | 3.662 | 3.716 | 3.544 | 3.608 | 1,731,555 | -0.07(-1.97%) |
Feb 20, 2009 | 3.137 | 3.743 | 3.110 | 3.680 | 0 | +0.51(+15.95%) |
Feb 19, 2009 | 4.819 | 3.635 | 3.128 | 3.174 | 1,579,685 | -0.18(-5.39%) |
Feb 18, 2009 | 3.418 | 3.463 | 3.300 | 3.354 | 913,465 | -0.05(-1.59%) |
Feb 17, 2009 | 3.562 | 3.562 | 3.372 | 3.409 | 960,753 | -0.26(-7.14%) |
Feb 13, 2009 | 3.906 | 3.906 | 3.608 | 3.671 | 1,110,927 | -0.23(-5.80%) |
Feb 12, 2009 | 3.870 | 3.906 | 3.662 | 3.897 | 929,218 | -0.02(-0.46%) |
Feb 11, 2009 | 3.825 | 3.996 | 3.779 | 3.915 | 948,496 | +0.09(+2.36%) |
Feb 10, 2009 | 4.222 | 4.340 | 3.825 | 3.825 | 2,030,026 | -0.44(-10.38%) |
Feb 09, 2009 | 4.611 | 4.611 | 4.268 | 4.268 | 946,980 | -0.30(-6.53%) |
Feb 06, 2009 | 4.412 | 4.747 | 4.349 | 4.566 | 1,520,244 | +0.14(+3.06%) |
Feb 05, 2009 | 4.326 | 4.476 | 4.277 | 4.430 | 741,800 | +0.10(+2.30%) |
Feb 04, 2009 | 4.584 | 4.620 | 4.331 | 4.331 | 1,124,796 | -0.28(-6.08%) |
Feb 03, 2009 | 4.412 | 4.611 | 4.231 | 4.611 | 1,676,991 | +0.22(+4.94%) |
Feb 02, 2009 | 4.457 | 4.485 | 4.236 | 4.394 | 1,326,325 | -0.10(-2.21%) |
Jan 30, 2009 | 5.036 | 5.154 | 4.412 | 4.494 | 0 | -0.54(-10.77%) |
Jan 29, 2009 | 5.334 | 5.416 | 4.982 | 5.036 | 1,089,536 | -0.37(-6.86%) |
Jan 28, 2009 | 5.208 | 5.597 | 5.208 | 5.407 | 1,620,428 | +0.34(+6.79%) |
Jan 27, 2009 | 5.172 | 5.407 | 5.009 | 5.063 | 1,642,139 | -0.11(-2.10%) |
Jan 26, 2009 | 5.099 | 5.497 | 5.099 | 5.172 | 1,210,873 | -0.03(-0.52%) |
Jan 23, 2009 | 4.973 | 5.353 | 4.873 | 5.199 | 1,447,206 | +0.15(+3.05%) |
Jan 22, 2009 | 5.235 | 5.533 | 4.901 | 5.045 | 1,253,009 | -0.38(-7.00%) |
Jan 21, 2009 | 5.438 | 5.533 | 5.117 | 5.425 | 1,137,325 | +0.08(+1.52%) |
Jan 20, 2009 | 5.868 | 5.958 | 5.289 | 5.344 | 1,432,210 | -0.45(-7.80%) |
Jan 16, 2009 | 5.624 | 5.823 | 5.362 | 5.796 | 0 | +0.21(+3.72%) |
Jan 15, 2009 | 5.606 | 5.778 | 5.298 | 5.588 | 1,492,155 | -0.07(-1.28%) |
Jan 14, 2009 | 5.985 | 6.040 | 5.624 | 5.660 | 1,408,608 | -0.50(-8.08%) |
Jan 13, 2009 | 5.995 | 6.248 | 5.976 | 6.157 | 942,396 | +0.05(+0.89%) |
Jan 12, 2009 | 6.329 | 6.356 | 6.076 | 6.103 | 796,827 | -0.28(-4.39%) |
Jan 09, 2009 | 6.655 | 6.691 | 6.329 | 6.383 | 749,207 | -0.24(-3.55%) |
Jan 08, 2009 | 6.618 | 6.655 | 6.392 | 6.618 | 915,379 | -0.02(-0.27%) |
Jan 07, 2009 | 6.790 | 6.917 | 6.564 | 6.636 | 814,828 | -0.33(-4.68%) |
Jan 06, 2009 | 6.917 | 7.061 | 6.817 | 6.962 | 1,113,152 | +0.09(+1.32%) |
Jan 05, 2009 | 6.817 | 6.962 | 6.401 | 6.872 | 1,067,391 | +0.01(+0.13%) |
Jan 02, 2009 | 6.519 | 6.971 | 6.519 | 6.863 | 0 | +0.24(+3.55%) |
Jan 01, 2009 | 6.347 | 6.799 | 6.347 | 6.627 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.347 | 6.799 | 6.347 | 6.627 | 1,997,687 | +0.28(+4.42%) |
Dec 30, 2008 | 6.257 | 6.492 | 6.076 | 6.347 | 1,231,684 | +0.00(+0.00%) |
Dec 29, 2008 | 6.148 | 6.401 | 5.524 | 6.347 | 1,606,583 | +0.02(+0.29%) |
Dec 26, 2008 | 5.434 | 6.356 | 5.099 | 6.329 | 1,760,994 | +0.90(+16.67%) |
Dec 24, 2008 | 5.714 | 5.714 | 5.389 | 5.425 | 723,515 | -0.30(-5.21%) |
Dec 23, 2008 | 6.166 | 6.284 | 5.660 | 5.723 | 2,591,994 | -0.30(-4.95%) |
Dec 22, 2008 | 5.859 | 6.076 | 5.805 | 6.022 | 1,906,930 | +0.05(+0.91%) |
Dec 19, 2008 | 6.546 | 6.546 | 5.687 | 5.967 | 4,101,275 | -0.05(-0.90%) |
Dec 18, 2008 | 6.266 | 6.410 | 5.976 | 6.022 | 1,320,817 | -0.24(-3.90%) |
Dec 17, 2008 | 6.374 | 6.392 | 6.239 | 6.266 | 2,141,817 | -0.19(-2.94%) |
Dec 16, 2008 | 6.474 | 6.664 | 6.157 | 6.456 | 2,142,623 | +0.03(+0.42%) |
Dec 15, 2008 | 6.709 | 6.709 | 6.094 | 6.429 | 1,896,618 | -0.27(-4.05%) |
Dec 12, 2008 | 6.465 | 6.727 | 6.347 | 6.700 | 1,504,050 | +0.03(+0.41%) |
Dec 11, 2008 | 6.555 | 6.980 | 6.438 | 6.673 | 1,618,306 | +0.08(+1.23%) |
Dec 10, 2008 | 6.709 | 6.781 | 6.130 | 6.591 | 1,682,150 | -0.05(-0.82%) |
Dec 09, 2008 | 6.329 | 7.034 | 6.329 | 6.646 | 1,386,488 | -0.45(-6.37%) |
Dec 08, 2008 | 7.043 | 8.020 | 6.872 | 7.098 | 2,304,516 | +0.19(+2.75%) |
Dec 05, 2008 | 7.269 | 7.296 | 6.537 | 6.908 | 2,181,165 | -0.27(-3.78%) |
Dec 04, 2008 | 6.926 | 7.414 | 6.853 | 7.179 | 2,266,990 | +0.17(+2.45%) |
Dec 03, 2008 | 6.664 | 7.152 | 6.347 | 7.007 | 2,062,322 | +0.51(+7.79%) |
Dec 02, 2008 | 6.374 | 6.646 | 6.202 | 6.501 | 2,683,012 | +0.20(+3.16%) |