Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.480 | 4.590 | 3.980 | 4.030 | 716,998 | -0.54(-11.82%) |
Feb 26, 2009 | 4.510 | 4.640 | 4.450 | 4.570 | 487,249 | +0.08(+1.78%) |
Feb 25, 2009 | 4.380 | 4.580 | 4.360 | 4.490 | 507,091 | +0.06(+1.35%) |
Feb 24, 2009 | 4.390 | 4.460 | 4.300 | 4.430 | 633,150 | +0.08(+1.84%) |
Feb 23, 2009 | 4.520 | 4.554 | 4.330 | 4.350 | 618,301 | -0.15(-3.33%) |
Feb 20, 2009 | 4.360 | 4.540 | 4.320 | 4.500 | 459,040 | +0.08(+1.81%) |
Feb 19, 2009 | 4.270 | 4.510 | 4.130 | 4.420 | 439,811 | +0.21(+4.99%) |
Feb 18, 2009 | 4.240 | 4.340 | 4.100 | 4.210 | 303,860 | +0.00(+0.00%) |
Feb 17, 2009 | 4.460 | 4.500 | 4.200 | 4.210 | 383,094 | -0.36(-7.88%) |
Feb 13, 2009 | 4.670 | 4.680 | 4.480 | 4.570 | 292,293 | -0.11(-2.35%) |
Feb 12, 2009 | 4.470 | 4.730 | 4.470 | 4.680 | 267,754 | +0.04(+0.86%) |
Feb 11, 2009 | 4.500 | 4.720 | 4.500 | 4.640 | 180,510 | +0.18(+4.04%) |
Feb 10, 2009 | 4.840 | 4.910 | 4.460 | 4.460 | 337,102 | -0.39(-8.04%) |
Feb 09, 2009 | 4.910 | 4.990 | 4.680 | 4.850 | 348,439 | -0.06(-1.22%) |
Feb 06, 2009 | 4.990 | 5.020 | 4.800 | 4.910 | 319,475 | +0.12(+2.51%) |
Feb 05, 2009 | 4.600 | 4.930 | 4.560 | 4.790 | 975,385 | +0.20(+4.36%) |
Feb 04, 2009 | 4.760 | 4.930 | 4.540 | 4.590 | 535,911 | -0.19(-3.97%) |
Feb 03, 2009 | 4.700 | 4.880 | 4.600 | 4.780 | 373,876 | +0.10(+2.14%) |
Feb 02, 2009 | 4.860 | 4.970 | 4.630 | 4.680 | 515,305 | -0.23(-4.68%) |
Jan 30, 2009 | 5.050 | 5.080 | 4.720 | 4.910 | 550,670 | +0.25(+5.36%) |
Jan 29, 2009 | 5.060 | 5.060 | 4.630 | 4.660 | 968,328 | -0.47(-9.16%) |
Jan 28, 2009 | 4.870 | 5.200 | 4.860 | 5.130 | 622,292 | +0.32(+6.65%) |
Jan 27, 2009 | 4.480 | 5.350 | 4.440 | 4.810 | 1,813,494 | +0.36(+8.09%) |
Jan 26, 2009 | 4.220 | 4.530 | 4.170 | 4.450 | 803,009 | +0.22(+5.20%) |
Jan 23, 2009 | 4.060 | 4.340 | 4.050 | 4.230 | 501,058 | +0.05(+1.20%) |
Jan 22, 2009 | 4.300 | 4.480 | 4.120 | 4.180 | 488,618 | -0.26(-5.86%) |
Jan 21, 2009 | 4.000 | 4.500 | 3.940 | 4.440 | 942,626 | +0.46(+11.56%) |
Jan 20, 2009 | 4.180 | 4.200 | 3.800 | 3.980 | 937,442 | -0.27(-6.35%) |
Jan 16, 2009 | 4.340 | 4.440 | 4.120 | 4.250 | 517,186 | -0.05(-1.16%) |
Jan 15, 2009 | 4.400 | 4.590 | 4.090 | 4.300 | 997,950 | -0.12(-2.71%) |
Jan 14, 2009 | 5.230 | 5.250 | 4.390 | 4.420 | 962,007 | -0.35(-7.34%) |
Jan 13, 2009 | 4.710 | 4.910 | 4.700 | 4.770 | 556,912 | +0.02(+0.42%) |
Jan 12, 2009 | 5.240 | 5.240 | 4.750 | 4.750 | 572,430 | -0.18(-3.65%) |
Jan 09, 2009 | 5.260 | 5.340 | 4.920 | 4.930 | 875,821 | -0.40(-7.50%) |
Jan 08, 2009 | 5.060 | 5.380 | 5.010 | 5.330 | 607,856 | +0.24(+4.72%) |
Jan 07, 2009 | 5.240 | 5.310 | 4.950 | 5.090 | 687,724 | -0.23(-4.32%) |
Jan 06, 2009 | 5.440 | 5.500 | 5.280 | 5.320 | 514,902 | -0.05(-0.93%) |
Jan 05, 2009 | 5.490 | 5.550 | 5.250 | 5.370 | 366,249 | -0.12(-2.19%) |
Jan 02, 2009 | 5.340 | 5.550 | 5.150 | 5.490 | 684,841 | +0.17(+3.20%) |
Dec 31, 2008 | 5.010 | 5.380 | 5.010 | 5.320 | 683,139 | +0.33(+6.61%) |
Dec 30, 2008 | 4.990 | 5.070 | 4.830 | 4.990 | 621,167 | +0.09(+1.84%) |
Dec 29, 2008 | 5.400 | 5.400 | 4.830 | 4.900 | 547,353 | -0.51(-9.43%) |
Dec 26, 2008 | 5.350 | 5.520 | 5.300 | 5.410 | 281,286 | +0.07(+1.31%) |
Dec 24, 2008 | 5.260 | 5.370 | 5.210 | 5.340 | 272,836 | +0.10(+1.91%) |
Dec 23, 2008 | 5.400 | 5.550 | 5.190 | 5.240 | 533,311 | -0.10(-1.87%) |
Dec 22, 2008 | 5.540 | 5.600 | 5.170 | 5.340 | 487,746 | -0.19(-3.44%) |
Dec 19, 2008 | 5.770 | 5.890 | 5.420 | 5.530 | 1,111,226 | -0.11(-1.95%) |
Dec 18, 2008 | 5.700 | 5.970 | 5.530 | 5.640 | 660,100 | -0.04(-0.70%) |
Dec 17, 2008 | 5.750 | 6.080 | 5.630 | 5.680 | 973,304 | -0.35(-5.80%) |
Dec 16, 2008 | 6.090 | 6.300 | 5.850 | 6.030 | 722,087 | +0.06(+1.01%) |
Dec 15, 2008 | 6.710 | 6.710 | 5.820 | 5.970 | 808,349 | -0.67(-10.09%) |
Dec 12, 2008 | 6.130 | 6.640 | 5.780 | 6.640 | 1,419,891 | +0.40(+6.41%) |
Dec 11, 2008 | 7.000 | 7.040 | 6.160 | 6.240 | 2,246,495 | -0.39(-5.88%) |
Dec 10, 2008 | 6.280 | 6.850 | 6.280 | 6.630 | 743,402 | +0.42(+6.76%) |
Dec 09, 2008 | 6.330 | 6.890 | 6.170 | 6.210 | 1,032,671 | -0.41(-6.19%) |
Dec 08, 2008 | 6.560 | 6.820 | 6.470 | 6.620 | 771,191 | +0.27(+4.25%) |
Dec 05, 2008 | 5.650 | 6.390 | 5.500 | 6.350 | 1,028,882 | +0.61(+10.63%) |
Dec 04, 2008 | 5.500 | 6.400 | 5.460 | 5.740 | 997,284 | +0.16(+2.87%) |
Dec 03, 2008 | 5.470 | 5.850 | 5.360 | 5.580 | 919,603 | -0.11(-1.93%) |
Dec 02, 2008 | 5.290 | 5.690 | 5.200 | 5.690 | 1,298,329 | +0.50(+9.63%) |