Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.302 | 3.681 | 3.250 | 3.578 | 429,676 | +0.13(+3.75%) |
Feb 26, 2009 | 3.423 | 3.690 | 3.423 | 3.449 | 565,652 | -0.09(-2.44%) |
Feb 25, 2009 | 3.673 | 3.716 | 3.518 | 3.535 | 863,160 | -0.18(-4.87%) |
Feb 24, 2009 | 3.578 | 3.742 | 3.500 | 3.716 | 478,002 | +0.18(+5.12%) |
Feb 23, 2009 | 3.725 | 3.776 | 3.475 | 3.535 | 564,436 | -0.21(-5.53%) |
Feb 20, 2009 | 3.500 | 3.811 | 3.457 | 3.742 | 834,840 | +0.22(+6.11%) |
Feb 19, 2009 | 3.561 | 3.716 | 3.526 | 3.526 | 675,681 | +0.01(+0.25%) |
Feb 18, 2009 | 3.569 | 3.694 | 3.388 | 3.518 | 876,682 | -0.02(-0.49%) |
Feb 17, 2009 | 3.716 | 3.811 | 3.492 | 3.535 | 738,007 | -0.26(-6.82%) |
Feb 13, 2009 | 3.906 | 3.923 | 3.733 | 3.794 | 417,404 | -0.12(-3.08%) |
Feb 12, 2009 | 3.811 | 3.957 | 3.681 | 3.914 | 980,570 | +0.03(+0.89%) |
Feb 11, 2009 | 3.906 | 3.975 | 3.794 | 3.880 | 381,931 | -0.02(-0.44%) |
Feb 10, 2009 | 4.138 | 4.337 | 3.888 | 3.897 | 579,628 | -0.28(-6.80%) |
Feb 09, 2009 | 4.199 | 4.371 | 4.138 | 4.181 | 389,120 | -0.08(-1.82%) |
Feb 06, 2009 | 4.009 | 4.311 | 3.862 | 4.259 | 813,073 | +0.25(+6.24%) |
Feb 05, 2009 | 3.802 | 4.035 | 3.776 | 4.009 | 798,247 | +0.17(+4.49%) |
Feb 04, 2009 | 3.888 | 4.000 | 3.776 | 3.837 | 527,177 | -0.07(-1.77%) |
Feb 03, 2009 | 3.854 | 3.975 | 3.785 | 3.906 | 771,561 | +0.03(+0.89%) |
Feb 02, 2009 | 3.975 | 4.229 | 3.837 | 3.871 | 741,865 | -0.22(-5.47%) |
Jan 30, 2009 | 4.302 | 4.302 | 4.009 | 4.095 | 676,824 | -0.15(-3.46%) |
Jan 29, 2009 | 4.380 | 4.492 | 4.233 | 4.242 | 481,327 | -0.22(-4.84%) |
Jan 28, 2009 | 4.104 | 4.457 | 4.104 | 4.457 | 590,379 | +0.41(+10.23%) |
Jan 27, 2009 | 4.199 | 4.423 | 4.035 | 4.044 | 619,723 | -0.19(-4.48%) |
Jan 26, 2009 | 4.311 | 4.518 | 4.164 | 4.233 | 682,688 | -0.25(-5.58%) |
Jan 23, 2009 | 4.156 | 4.518 | 4.138 | 4.483 | 1,007,943 | +0.22(+5.05%) |
Jan 22, 2009 | 4.414 | 4.638 | 4.044 | 4.268 | 625,165 | -0.24(-5.35%) |
Jan 21, 2009 | 4.207 | 4.552 | 4.113 | 4.509 | 907,364 | +0.35(+8.51%) |
Jan 20, 2009 | 4.449 | 4.561 | 4.138 | 4.156 | 556,681 | -0.29(-6.59%) |
Jan 16, 2009 | 4.647 | 4.647 | 4.337 | 4.449 | 876,129 | -0.17(-3.73%) |
Jan 15, 2009 | 4.500 | 4.763 | 4.276 | 4.621 | 627,612 | +0.13(+2.88%) |
Jan 14, 2009 | 4.319 | 4.552 | 4.319 | 4.492 | 949,518 | +0.05(+1.17%) |
Jan 13, 2009 | 4.595 | 4.621 | 4.371 | 4.440 | 1,143,535 | -0.16(-3.38%) |
Jan 12, 2009 | 4.949 | 4.949 | 4.440 | 4.595 | 1,160,562 | -0.34(-6.82%) |
Jan 09, 2009 | 5.147 | 5.268 | 4.880 | 4.932 | 686,657 | -0.26(-4.98%) |
Jan 08, 2009 | 5.078 | 5.311 | 4.526 | 5.190 | 1,179,320 | +0.03(+0.50%) |
Jan 07, 2009 | 4.380 | 5.182 | 4.311 | 5.164 | 2,463,462 | +0.53(+11.34%) |
Jan 06, 2009 | 5.182 | 5.309 | 4.354 | 4.638 | 2,577,842 | -0.47(-9.27%) |
Jan 05, 2009 | 5.199 | 5.345 | 4.759 | 5.113 | 1,193,281 | -0.09(-1.66%) |
Jan 02, 2009 | 4.819 | 5.302 | 4.819 | 5.199 | 727,834 | +0.37(+7.68%) |
Dec 31, 2008 | 4.682 | 4.940 | 4.660 | 4.828 | 523,711 | +0.16(+3.51%) |
Dec 30, 2008 | 4.707 | 4.835 | 4.587 | 4.664 | 802,470 | +0.04(+0.93%) |
Dec 29, 2008 | 4.871 | 5.026 | 4.569 | 4.621 | 416,449 | -0.28(-5.80%) |
Dec 26, 2008 | 4.871 | 4.940 | 4.819 | 4.906 | 217,293 | +0.09(+1.97%) |
Dec 24, 2008 | 4.630 | 4.871 | 4.630 | 4.811 | 252,983 | +0.19(+4.10%) |
Dec 23, 2008 | 4.595 | 4.888 | 4.561 | 4.621 | 613,595 | +0.02(+0.37%) |
Dec 22, 2008 | 4.966 | 5.044 | 4.363 | 4.604 | 674,447 | -0.33(-6.64%) |
Dec 19, 2008 | 5.742 | 5.932 | 4.914 | 4.932 | 1,249,525 | -0.71(-12.54%) |
Dec 18, 2008 | 5.751 | 5.776 | 5.475 | 5.639 | 768,070 | +0.05(+0.93%) |
Dec 17, 2008 | 5.311 | 5.802 | 5.026 | 5.587 | 1,428,629 | +0.44(+8.54%) |
Dec 16, 2008 | 4.819 | 5.199 | 4.819 | 5.147 | 505,723 | +0.37(+7.76%) |
Dec 15, 2008 | 4.940 | 5.164 | 4.742 | 4.776 | 573,868 | -0.10(-2.12%) |
Dec 12, 2008 | 4.673 | 5.026 | 4.673 | 4.880 | 478,340 | +0.09(+1.98%) |
Dec 11, 2008 | 5.009 | 5.130 | 4.600 | 4.785 | 509,602 | -0.22(-4.31%) |
Dec 10, 2008 | 4.871 | 5.380 | 4.871 | 5.001 | 678,721 | +0.22(+4.50%) |
Dec 09, 2008 | 5.880 | 5.983 | 4.707 | 4.785 | 1,373,638 | -1.19(-19.91%) |
Dec 08, 2008 | 5.078 | 6.087 | 4.699 | 5.975 | 843,237 | +1.07(+21.79%) |
Dec 05, 2008 | 4.587 | 4.906 | 4.380 | 4.906 | 1,072,913 | +0.22(+4.79%) |
Dec 04, 2008 | 4.561 | 5.001 | 4.109 | 4.682 | 761,053 | +0.03(+0.56%) |
Dec 03, 2008 | 4.500 | 4.949 | 4.069 | 4.656 | 730,231 | +0.23(+5.26%) |
Dec 02, 2008 | 4.147 | 4.423 | 4.044 | 4.423 | 1,051,208 | +0.35(+8.69%) |