Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.612 | 4.726 | 4.568 | 4.603 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.765 | 4.787 | 4.502 | 4.590 | 316,605 | +0.18(+4.07%) |
Feb 25, 2009 | 4.437 | 4.529 | 4.288 | 4.411 | 312,295 | +0.17(+3.94%) |
Feb 24, 2009 | 4.047 | 4.279 | 4.034 | 4.243 | 239,677 | +0.20(+4.96%) |
Feb 23, 2009 | 4.069 | 4.083 | 3.842 | 4.043 | 334,895 | +0.01(+0.33%) |
Feb 20, 2009 | 4.069 | 4.069 | 3.776 | 4.030 | 412,744 | -0.16(-3.76%) |
Feb 19, 2009 | 4.201 | 4.240 | 4.117 | 4.187 | 263,450 | +0.03(+0.74%) |
Feb 18, 2009 | 4.367 | 4.367 | 4.126 | 4.157 | 192,079 | -0.15(-3.46%) |
Feb 17, 2009 | 4.481 | 4.481 | 4.297 | 4.306 | 222,525 | -0.32(-6.82%) |
Feb 13, 2009 | 4.629 | 4.712 | 4.572 | 4.621 | 115,990 | -0.06(-1.31%) |
Feb 12, 2009 | 4.721 | 4.721 | 4.634 | 4.682 | 110,550 | -0.04(-0.93%) |
Feb 11, 2009 | 4.726 | 4.726 | 4.664 | 4.726 | 91,572 | +0.00(+0.00%) |
Feb 10, 2009 | 4.726 | 4.747 | 4.705 | 4.726 | 112,182 | -0.04(-0.83%) |
Feb 09, 2009 | 4.699 | 4.765 | 4.638 | 4.765 | 138,252 | +0.07(+1.40%) |
Feb 06, 2009 | 4.804 | 4.848 | 4.682 | 4.699 | 243,880 | -0.06(-1.20%) |
Feb 05, 2009 | 4.682 | 4.791 | 4.651 | 4.756 | 183,906 | +0.08(+1.78%) |
Feb 04, 2009 | 4.677 | 4.704 | 4.669 | 4.673 | 53,689 | +0.01(+0.28%) |
Feb 03, 2009 | 4.669 | 4.704 | 4.625 | 4.660 | 139,667 | -0.01(-0.19%) |
Feb 02, 2009 | 4.726 | 4.771 | 4.669 | 4.669 | 156,280 | -0.06(-1.20%) |
Jan 30, 2009 | 4.730 | 4.778 | 4.642 | 4.726 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.691 | 4.787 | 4.677 | 4.752 | 171,313 | +0.04(+0.93%) |
Jan 28, 2009 | 4.594 | 4.769 | 4.415 | 4.708 | 281,382 | +0.16(+3.49%) |
Jan 27, 2009 | 4.498 | 4.564 | 4.461 | 4.549 | 133,245 | +0.10(+2.14%) |
Jan 26, 2009 | 4.463 | 4.498 | 4.376 | 4.454 | 95,837 | +0.04(+0.79%) |
Jan 23, 2009 | 4.292 | 4.463 | 4.292 | 4.419 | 136,031 | +0.00(+0.00%) |
Jan 22, 2009 | 4.424 | 4.524 | 4.406 | 4.419 | 160,409 | -0.03(-0.66%) |
Jan 21, 2009 | 4.415 | 4.476 | 4.397 | 4.449 | 149,928 | +0.04(+0.97%) |
Jan 20, 2009 | 4.367 | 4.463 | 4.336 | 4.406 | 197,751 | +0.07(+1.72%) |
Jan 16, 2009 | 4.271 | 4.371 | 4.271 | 4.332 | 143,413 | +0.07(+1.54%) |
Jan 15, 2009 | 4.222 | 4.306 | 4.091 | 4.266 | 246,058 | -0.00(-0.10%) |
Jan 14, 2009 | 4.354 | 4.432 | 4.271 | 4.271 | 210,428 | -0.14(-3.27%) |
Jan 13, 2009 | 4.472 | 4.472 | 4.236 | 4.415 | 286,170 | -0.07(-1.56%) |
Jan 12, 2009 | 4.498 | 4.516 | 4.376 | 4.485 | 201,129 | +0.07(+1.59%) |
Jan 09, 2009 | 4.568 | 4.677 | 4.384 | 4.415 | 319,553 | +0.02(+0.40%) |
Jan 08, 2009 | 4.327 | 4.432 | 4.214 | 4.397 | 334,450 | +0.17(+3.93%) |
Jan 07, 2009 | 4.354 | 4.354 | 4.117 | 4.231 | 209,135 | +0.00(+0.10%) |
Jan 06, 2009 | 4.026 | 4.284 | 4.017 | 4.227 | 316,557 | +0.26(+6.62%) |
Jan 05, 2009 | 3.710 | 3.982 | 3.710 | 3.964 | 516,669 | +0.22(+5.96%) |
Jan 02, 2009 | 3.658 | 3.780 | 3.648 | 3.741 | 0 | +0.12(+3.39%) |
Jan 01, 2009 | 3.675 | 3.697 | 3.584 | 3.619 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.675 | 3.697 | 3.584 | 3.619 | 511,678 | -0.10(-2.71%) |
Dec 30, 2008 | 3.610 | 3.745 | 3.532 | 3.719 | 554,283 | +0.22(+6.38%) |
Dec 29, 2008 | 3.570 | 3.605 | 3.461 | 3.496 | 371,528 | -0.05(-1.36%) |
Dec 26, 2008 | 3.417 | 3.588 | 3.417 | 3.544 | 265,841 | +0.12(+3.58%) |
Dec 24, 2008 | 3.457 | 3.535 | 3.360 | 3.422 | 380,211 | -0.05(-1.39%) |
Dec 23, 2008 | 3.391 | 3.562 | 3.391 | 3.470 | 526,775 | +0.08(+2.32%) |
Dec 22, 2008 | 3.500 | 3.544 | 3.343 | 3.391 | 453,553 | +0.01(+0.39%) |
Dec 19, 2008 | 3.457 | 3.588 | 3.368 | 3.378 | 452,433 | +0.03(+0.92%) |
Dec 18, 2008 | 3.304 | 3.562 | 3.304 | 3.347 | 703,352 | -0.01(-0.26%) |
Dec 17, 2008 | 3.015 | 3.356 | 2.984 | 3.356 | 522,353 | +0.35(+11.48%) |
Dec 16, 2008 | 2.962 | 3.010 | 2.892 | 3.010 | 386,779 | +0.06(+1.97%) |
Dec 15, 2008 | 3.155 | 3.155 | 2.892 | 2.952 | 544,830 | -0.09(-3.06%) |
Dec 12, 2008 | 3.142 | 3.142 | 2.936 | 3.045 | 518,552 | -0.10(-3.06%) |
Dec 11, 2008 | 3.321 | 3.321 | 3.142 | 3.142 | 278,683 | -0.17(-5.15%) |
Dec 10, 2008 | 3.295 | 3.334 | 3.212 | 3.312 | 361,228 | -0.01(-0.26%) |
Dec 09, 2008 | 3.194 | 3.339 | 3.194 | 3.321 | 340,899 | +0.00(+0.13%) |
Dec 08, 2008 | 3.452 | 3.452 | 3.203 | 3.317 | 410,865 | -0.06(-1.69%) |
Dec 05, 2008 | 3.500 | 3.557 | 3.374 | 3.374 | 252,009 | -0.25(-6.77%) |
Dec 04, 2008 | 3.745 | 3.824 | 3.562 | 3.619 | 262,406 | -0.21(-5.38%) |
Dec 03, 2008 | 3.737 | 3.942 | 3.732 | 3.824 | 185,915 | -0.11(-2.89%) |
Dec 02, 2008 | 4.004 | 4.117 | 3.938 | 3.938 | 169,270 | -0.07(-1.64%) |