Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.200 | 4.530 | 3.990 | 3.990 | 214,604 | +0.01(+0.25%) |
Feb 26, 2009 | 4.310 | 4.480 | 3.940 | 3.980 | 218,209 | -0.33(-7.66%) |
Feb 25, 2009 | 4.220 | 4.390 | 4.220 | 4.310 | 943,572 | +0.13(+3.11%) |
Feb 24, 2009 | 4.070 | 4.260 | 4.060 | 4.180 | 176,020 | +0.11(+2.70%) |
Feb 23, 2009 | 4.500 | 4.775 | 4.070 | 4.070 | 231,708 | -0.60(-12.85%) |
Feb 20, 2009 | 4.640 | 4.800 | 4.520 | 4.670 | 176,884 | +0.04(+0.86%) |
Feb 19, 2009 | 4.890 | 5.160 | 4.630 | 4.630 | 71,764 | -0.16(-3.34%) |
Feb 18, 2009 | 4.790 | 4.980 | 4.060 | 4.790 | 413,858 | -0.21(-4.20%) |
Feb 17, 2009 | 4.710 | 5.280 | 4.710 | 5.000 | 59,981 | +0.10(+2.04%) |
Feb 13, 2009 | 4.790 | 5.030 | 4.790 | 4.900 | 670,154 | +0.05(+1.03%) |
Feb 12, 2009 | 4.860 | 5.080 | 4.720 | 4.850 | 44,743 | -0.09(-1.82%) |
Feb 11, 2009 | 4.720 | 5.100 | 4.720 | 4.940 | 37,410 | +0.12(+2.49%) |
Feb 10, 2009 | 4.940 | 5.080 | 4.810 | 4.820 | 56,741 | -0.21(-4.17%) |
Feb 09, 2009 | 5.180 | 5.200 | 4.980 | 5.030 | 45,062 | -0.18(-3.45%) |
Feb 06, 2009 | 5.030 | 5.390 | 5.030 | 5.210 | 94,985 | +0.25(+5.04%) |
Feb 05, 2009 | 4.850 | 5.010 | 4.850 | 4.960 | 28,436 | +0.03(+0.61%) |
Feb 04, 2009 | 4.980 | 5.110 | 4.890 | 4.930 | 96,114 | -0.03(-0.60%) |
Feb 03, 2009 | 4.940 | 5.050 | 4.910 | 4.960 | 70,631 | +0.10(+2.06%) |
Feb 02, 2009 | 4.770 | 5.740 | 4.720 | 4.860 | 69,301 | -0.04(-0.82%) |
Jan 30, 2009 | 4.940 | 4.950 | 4.900 | 4.900 | 30,452 | +0.00(+0.00%) |
Jan 29, 2009 | 4.890 | 5.000 | 4.890 | 4.900 | 60,286 | -0.10(-2.00%) |
Jan 28, 2009 | 5.160 | 5.160 | 4.970 | 5.000 | 430,116 | +0.00(+0.00%) |
Jan 27, 2009 | 5.020 | 5.060 | 4.980 | 5.000 | 68,279 | +0.07(+1.42%) |
Jan 26, 2009 | 4.900 | 5.050 | 4.740 | 4.930 | 48,998 | +0.02(+0.41%) |
Jan 23, 2009 | 5.040 | 5.070 | 4.910 | 4.910 | 49,511 | -0.27(-5.21%) |
Jan 22, 2009 | 5.260 | 5.290 | 4.980 | 5.180 | 62,006 | -0.34(-6.16%) |
Jan 21, 2009 | 5.350 | 5.730 | 5.260 | 5.520 | 137,076 | +0.25(+4.74%) |
Jan 20, 2009 | 5.510 | 5.570 | 5.190 | 5.270 | 104,345 | -0.34(-6.06%) |
Jan 16, 2009 | 5.370 | 5.660 | 5.370 | 5.610 | 84,927 | +0.29(+5.45%) |
Jan 15, 2009 | 5.020 | 5.510 | 4.990 | 5.320 | 164,805 | +0.33(+6.61%) |
Jan 14, 2009 | 5.300 | 5.320 | 4.990 | 4.990 | 153,581 | -0.32(-6.03%) |
Jan 13, 2009 | 5.290 | 5.470 | 5.260 | 5.310 | 130,751 | -0.05(-0.93%) |
Jan 12, 2009 | 5.450 | 5.640 | 5.250 | 5.360 | 182,195 | -0.04(-0.74%) |
Jan 09, 2009 | 5.480 | 5.850 | 5.153 | 5.400 | 157,500 | -0.01(-0.18%) |
Jan 08, 2009 | 5.450 | 5.480 | 5.210 | 5.410 | 138,452 | -0.13(-2.35%) |
Jan 07, 2009 | 5.880 | 5.880 | 5.210 | 5.540 | 625,399 | -0.36(-6.10%) |
Jan 06, 2009 | 5.620 | 5.980 | 5.600 | 5.900 | 150,513 | +0.14(+2.43%) |
Jan 05, 2009 | 5.740 | 6.084 | 5.460 | 5.760 | 213,633 | -0.05(-0.86%) |
Jan 02, 2009 | 4.740 | 5.820 | 4.720 | 5.810 | 225,021 | +1.01(+21.04%) |
Dec 31, 2008 | 5.040 | 5.040 | 4.792 | 4.800 | 219,940 | -0.30(-5.88%) |
Dec 30, 2008 | 4.140 | 5.390 | 4.060 | 5.100 | 808,812 | +0.91(+21.72%) |
Dec 29, 2008 | 4.030 | 4.230 | 3.880 | 4.190 | 433,995 | +0.22(+5.54%) |
Dec 26, 2008 | 4.050 | 4.100 | 3.880 | 3.970 | 173,831 | -0.01(-0.25%) |
Dec 24, 2008 | 4.000 | 4.260 | 3.950 | 3.980 | 74,847 | -0.07(-1.73%) |
Dec 23, 2008 | 4.480 | 4.540 | 4.029 | 4.050 | 370,575 | -0.35(-7.95%) |
Dec 22, 2008 | 4.800 | 4.820 | 4.360 | 4.400 | 197,548 | -0.40(-8.33%) |
Dec 19, 2008 | 4.900 | 4.900 | 4.500 | 4.800 | 188,735 | -0.09(-1.84%) |
Dec 18, 2008 | 5.380 | 5.560 | 4.800 | 4.890 | 250,555 | -0.42(-7.91%) |
Dec 17, 2008 | 5.380 | 5.400 | 5.230 | 5.310 | 98,009 | -0.09(-1.67%) |
Dec 16, 2008 | 5.550 | 5.550 | 5.390 | 5.400 | 100,419 | -0.02(-0.37%) |
Dec 15, 2008 | 5.440 | 5.880 | 5.190 | 5.420 | 70,670 | +0.05(+1.03%) |
Dec 12, 2008 | 5.300 | 5.480 | 5.050 | 5.365 | 36,113 | -0.12(-2.28%) |
Dec 11, 2008 | 5.900 | 6.000 | 5.430 | 5.490 | 56,650 | -0.51(-8.50%) |
Dec 10, 2008 | 5.570 | 6.180 | 5.570 | 6.000 | 255,727 | +0.04(+0.67%) |
Dec 09, 2008 | 5.820 | 6.000 | 5.790 | 5.960 | 283,073 | +0.06(+1.02%) |
Dec 08, 2008 | 5.790 | 6.020 | 5.570 | 5.900 | 465,444 | +0.20(+3.51%) |
Dec 05, 2008 | 5.680 | 5.730 | 5.550 | 5.700 | 70,623 | -0.03(-0.52%) |
Dec 04, 2008 | 5.540 | 5.740 | 5.530 | 5.730 | 101,657 | +0.23(+4.18%) |
Dec 03, 2008 | 5.600 | 5.720 | 5.480 | 5.500 | 139,757 | -0.17(-3.00%) |
Dec 02, 2008 | 5.600 | 5.740 | 5.500 | 5.670 | 209,244 | +0.07(+1.25%) |