Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.680 | 3.779 | 3.544 | 3.725 | 0 | -0.06(-1.67%) |
Feb 26, 2009 | 3.590 | 3.788 | 3.490 | 3.788 | 2,039,470 | +0.22(+6.06%) |
Feb 25, 2009 | 3.553 | 3.680 | 3.148 | 3.571 | 1,671,211 | +0.01(+0.25%) |
Feb 24, 2009 | 3.553 | 3.761 | 3.445 | 3.562 | 2,106,254 | -0.04(-1.00%) |
Feb 23, 2009 | 3.653 | 3.707 | 3.535 | 3.599 | 1,735,893 | -0.07(-1.97%) |
Feb 20, 2009 | 3.130 | 3.734 | 3.103 | 3.671 | 0 | +0.51(+15.95%) |
Feb 19, 2009 | 4.807 | 3.626 | 3.121 | 3.166 | 1,583,643 | -0.18(-5.39%) |
Feb 18, 2009 | 3.409 | 3.454 | 3.292 | 3.346 | 915,754 | -0.05(-1.59%) |
Feb 17, 2009 | 3.553 | 3.553 | 3.364 | 3.400 | 963,160 | -0.26(-7.14%) |
Feb 13, 2009 | 3.896 | 3.896 | 3.599 | 3.662 | 1,113,710 | -0.23(-5.80%) |
Feb 12, 2009 | 3.860 | 3.896 | 3.653 | 3.887 | 931,546 | -0.02(-0.46%) |
Feb 11, 2009 | 3.815 | 3.986 | 3.770 | 3.905 | 950,872 | +0.09(+2.36%) |
Feb 10, 2009 | 4.212 | 4.329 | 3.815 | 3.815 | 2,035,112 | -0.44(-10.38%) |
Feb 09, 2009 | 4.600 | 4.600 | 4.257 | 4.257 | 949,352 | -0.30(-6.53%) |
Feb 06, 2009 | 4.401 | 4.735 | 4.338 | 4.555 | 1,524,052 | +0.14(+3.06%) |
Feb 05, 2009 | 4.316 | 4.464 | 4.266 | 4.419 | 743,659 | +0.10(+2.30%) |
Feb 04, 2009 | 4.573 | 4.609 | 4.320 | 4.320 | 1,127,614 | -0.28(-6.08%) |
Feb 03, 2009 | 4.401 | 4.600 | 4.221 | 4.600 | 1,681,192 | +0.22(+4.94%) |
Feb 02, 2009 | 4.446 | 4.473 | 4.225 | 4.383 | 1,329,647 | -0.10(-2.21%) |
Jan 30, 2009 | 5.024 | 5.141 | 4.401 | 4.482 | 0 | -0.54(-10.77%) |
Jan 29, 2009 | 5.321 | 5.402 | 4.969 | 5.024 | 1,092,265 | -0.37(-6.86%) |
Jan 28, 2009 | 5.195 | 5.583 | 5.195 | 5.393 | 1,624,488 | +0.34(+6.79%) |
Jan 27, 2009 | 5.159 | 5.393 | 4.996 | 5.051 | 1,646,253 | -0.11(-2.10%) |
Jan 26, 2009 | 5.087 | 5.484 | 5.087 | 5.159 | 1,213,906 | -0.03(-0.52%) |
Jan 23, 2009 | 4.960 | 5.339 | 4.861 | 5.186 | 1,450,832 | +0.15(+3.05%) |
Jan 22, 2009 | 5.222 | 5.520 | 4.888 | 5.033 | 1,256,149 | -0.38(-7.00%) |
Jan 21, 2009 | 5.425 | 5.520 | 5.105 | 5.411 | 1,140,175 | +0.08(+1.52%) |
Jan 20, 2009 | 5.853 | 5.943 | 5.276 | 5.330 | 1,435,798 | -0.45(-7.80%) |
Jan 16, 2009 | 5.610 | 5.808 | 5.348 | 5.781 | 0 | +0.21(+3.72%) |
Jan 15, 2009 | 5.592 | 5.763 | 5.285 | 5.574 | 1,495,894 | -0.07(-1.28%) |
Jan 14, 2009 | 5.971 | 6.025 | 5.610 | 5.646 | 1,412,137 | -0.50(-8.08%) |
Jan 13, 2009 | 5.980 | 6.232 | 5.962 | 6.142 | 944,757 | +0.05(+0.89%) |
Jan 12, 2009 | 6.313 | 6.340 | 6.061 | 6.088 | 798,823 | -0.28(-4.39%) |
Jan 09, 2009 | 6.638 | 6.674 | 6.313 | 6.367 | 751,084 | -0.23(-3.55%) |
Jan 08, 2009 | 6.602 | 6.638 | 6.376 | 6.602 | 917,672 | -0.02(-0.27%) |
Jan 07, 2009 | 6.773 | 6.899 | 6.548 | 6.620 | 816,869 | -0.32(-4.68%) |
Jan 06, 2009 | 6.899 | 7.044 | 6.800 | 6.945 | 1,115,941 | +0.09(+1.32%) |
Jan 05, 2009 | 6.800 | 6.945 | 6.385 | 6.854 | 1,070,065 | +0.01(+0.13%) |
Jan 02, 2009 | 6.503 | 6.954 | 6.503 | 6.845 | 0 | +0.23(+3.55%) |
Jan 01, 2009 | 6.331 | 6.782 | 6.331 | 6.611 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.331 | 6.782 | 6.331 | 6.611 | 2,002,692 | +0.28(+4.42%) |
Dec 30, 2008 | 6.241 | 6.476 | 6.061 | 6.331 | 1,234,770 | +0.00(+0.00%) |
Dec 29, 2008 | 6.133 | 6.385 | 5.511 | 6.331 | 1,610,608 | +0.02(+0.29%) |
Dec 26, 2008 | 5.420 | 6.340 | 5.087 | 6.313 | 1,765,406 | +0.90(+16.67%) |
Dec 24, 2008 | 5.700 | 5.700 | 5.375 | 5.411 | 725,327 | -0.30(-5.21%) |
Dec 23, 2008 | 6.151 | 6.268 | 5.646 | 5.709 | 2,598,488 | -0.30(-4.96%) |
Dec 22, 2008 | 5.844 | 6.061 | 5.790 | 6.007 | 1,911,708 | +0.05(+0.91%) |
Dec 19, 2008 | 6.530 | 6.530 | 5.673 | 5.952 | 4,111,550 | -0.05(-0.90%) |
Dec 18, 2008 | 6.250 | 6.394 | 5.962 | 6.007 | 1,324,126 | -0.24(-3.90%) |
Dec 17, 2008 | 6.358 | 6.376 | 6.223 | 6.250 | 2,147,183 | -0.19(-2.94%) |
Dec 16, 2008 | 6.458 | 6.647 | 6.142 | 6.439 | 2,147,991 | +0.03(+0.42%) |
Dec 15, 2008 | 6.692 | 6.692 | 6.079 | 6.412 | 1,901,369 | -0.27(-4.05%) |
Dec 12, 2008 | 6.449 | 6.710 | 6.331 | 6.683 | 1,507,819 | +0.03(+0.41%) |
Dec 11, 2008 | 6.539 | 6.963 | 6.421 | 6.656 | 1,622,360 | +0.08(+1.23%) |
Dec 10, 2008 | 6.692 | 6.764 | 6.115 | 6.575 | 1,686,364 | -0.05(-0.82%) |
Dec 09, 2008 | 6.313 | 7.017 | 6.313 | 6.629 | 1,389,962 | -0.45(-6.37%) |
Dec 08, 2008 | 7.026 | 8.000 | 6.854 | 7.080 | 2,310,290 | +0.19(+2.75%) |
Dec 05, 2008 | 7.251 | 7.278 | 6.521 | 6.890 | 2,186,630 | -0.27(-3.78%) |
Dec 04, 2008 | 6.908 | 7.396 | 6.836 | 7.161 | 2,272,669 | +0.17(+2.45%) |
Dec 03, 2008 | 6.647 | 7.134 | 6.331 | 6.990 | 2,067,489 | +0.51(+7.79%) |
Dec 02, 2008 | 6.358 | 6.629 | 6.187 | 6.485 | 2,689,734 | +0.20(+3.16%) |