Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.703 | 3.711 | 3.484 | 3.484 | 0 | -0.31(-8.20%) |
Feb 26, 2009 | 3.745 | 3.947 | 3.661 | 3.795 | 2,736,779 | +0.09(+2.50%) |
Feb 25, 2009 | 4.149 | 4.149 | 3.686 | 3.703 | 6,397,647 | -0.47(-11.29%) |
Feb 24, 2009 | 4.199 | 4.275 | 4.056 | 4.174 | 3,093,104 | +0.02(+0.40%) |
Feb 23, 2009 | 4.427 | 4.477 | 4.132 | 4.157 | 2,026,823 | -0.21(-4.82%) |
Feb 20, 2009 | 4.494 | 4.502 | 4.250 | 4.368 | 0 | -0.13(-2.99%) |
Feb 19, 2009 | 4.713 | 5.176 | 4.486 | 4.502 | 1,959,463 | -0.24(-4.97%) |
Feb 18, 2009 | 4.814 | 4.839 | 4.637 | 4.738 | 2,630,440 | -0.07(-1.40%) |
Feb 17, 2009 | 4.889 | 5.033 | 4.755 | 4.805 | 2,731,441 | -0.33(-6.39%) |
Feb 13, 2009 | 4.974 | 5.260 | 4.965 | 5.134 | 0 | +0.12(+2.35%) |
Feb 12, 2009 | 4.965 | 5.033 | 4.780 | 5.016 | 2,466,791 | -0.06(-1.16%) |
Feb 11, 2009 | 5.024 | 5.159 | 4.923 | 5.075 | 1,973,657 | +0.10(+2.03%) |
Feb 10, 2009 | 5.352 | 5.428 | 4.906 | 4.974 | 2,637,018 | -0.45(-8.37%) |
Feb 09, 2009 | 5.571 | 5.571 | 5.302 | 5.428 | 1,861,107 | -0.04(-0.77%) |
Feb 06, 2009 | 5.159 | 5.554 | 5.100 | 5.470 | 0 | +0.31(+6.04%) |
Feb 05, 2009 | 4.999 | 5.260 | 4.856 | 5.159 | 3,086,650 | +0.06(+1.16%) |
Feb 04, 2009 | 4.915 | 5.260 | 4.915 | 5.100 | 2,356,231 | +0.09(+1.85%) |
Feb 03, 2009 | 4.923 | 5.201 | 4.810 | 5.007 | 3,002,707 | +0.03(+0.68%) |
Feb 02, 2009 | 4.822 | 4.999 | 4.704 | 4.974 | 2,595,345 | +0.08(+1.55%) |
Jan 30, 2009 | 5.033 | 5.159 | 4.847 | 4.898 | 0 | -0.23(-4.43%) |
Jan 29, 2009 | 5.268 | 5.268 | 5.066 | 5.125 | 1,673,536 | -0.23(-4.25%) |
Jan 28, 2009 | 5.260 | 5.428 | 5.049 | 5.352 | 1,925,886 | +0.20(+3.92%) |
Jan 27, 2009 | 4.957 | 5.176 | 4.906 | 5.150 | 2,005,054 | +0.29(+5.88%) |
Jan 26, 2009 | 5.058 | 5.159 | 4.780 | 4.864 | 4,171,606 | -0.27(-5.25%) |
Jan 23, 2009 | 4.999 | 5.251 | 4.881 | 5.134 | 2,976,150 | +0.03(+0.66%) |
Jan 22, 2009 | 5.125 | 5.251 | 4.982 | 5.100 | 2,981,881 | -0.26(-4.87%) |
Jan 21, 2009 | 5.041 | 5.378 | 4.923 | 5.361 | 5,006,706 | +0.77(+16.67%) |
Jan 20, 2009 | 4.915 | 4.990 | 4.553 | 4.595 | 3,765,087 | -0.39(-7.77%) |
Jan 16, 2009 | 5.277 | 5.277 | 4.746 | 4.982 | 0 | -0.16(-3.11%) |
Jan 15, 2009 | 5.134 | 5.214 | 4.868 | 5.142 | 3,817,985 | +0.03(+0.66%) |
Jan 14, 2009 | 5.336 | 5.462 | 5.033 | 5.108 | 3,435,213 | -0.41(-7.47%) |
Jan 13, 2009 | 5.554 | 5.580 | 5.361 | 5.521 | 3,137,508 | -0.06(-1.06%) |
Jan 12, 2009 | 5.891 | 5.891 | 5.479 | 5.580 | 2,341,416 | -0.29(-5.01%) |
Jan 09, 2009 | 5.883 | 5.958 | 5.638 | 5.874 | 2,016,644 | -0.02(-0.29%) |
Jan 08, 2009 | 6.160 | 6.160 | 5.782 | 5.891 | 3,266,603 | -0.27(-4.37%) |
Jan 07, 2009 | 6.253 | 6.278 | 6.068 | 6.160 | 2,212,401 | -0.23(-3.56%) |
Jan 06, 2009 | 6.186 | 6.446 | 6.160 | 6.387 | 2,070,047 | +0.27(+4.40%) |
Jan 05, 2009 | 5.883 | 6.253 | 5.874 | 6.118 | 2,607,497 | +0.15(+2.54%) |
Jan 02, 2009 | 5.647 | 6.009 | 5.588 | 5.967 | 0 | +0.29(+5.04%) |
Jan 01, 2009 | 5.462 | 5.765 | 5.361 | 5.681 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.462 | 5.765 | 5.361 | 5.681 | 2,661,451 | +0.22(+4.01%) |
Dec 30, 2008 | 5.260 | 5.512 | 5.184 | 5.462 | 2,305,966 | +0.25(+4.85%) |
Dec 29, 2008 | 5.420 | 5.420 | 5.075 | 5.209 | 1,795,654 | -0.11(-2.06%) |
Dec 26, 2008 | 5.041 | 5.352 | 5.033 | 5.319 | 0 | +0.29(+5.69%) |
Dec 24, 2008 | 5.091 | 5.150 | 4.932 | 5.033 | 998,171 | -0.06(-1.16%) |
Dec 23, 2008 | 5.302 | 5.466 | 4.948 | 5.091 | 4,434,958 | -0.24(-4.42%) |
Dec 22, 2008 | 5.302 | 5.428 | 4.974 | 5.327 | 4,284,106 | +0.01(+0.16%) |
Dec 19, 2008 | 5.336 | 5.655 | 5.134 | 5.319 | 5,073,586 | -0.12(-2.17%) |
Dec 18, 2008 | 5.941 | 5.975 | 5.412 | 5.437 | 3,079,895 | -0.38(-6.51%) |
Dec 17, 2008 | 5.613 | 5.941 | 5.487 | 5.815 | 3,529,310 | +0.16(+2.83%) |
Dec 16, 2008 | 5.462 | 5.706 | 5.251 | 5.655 | 3,102,731 | +0.34(+6.33%) |
Dec 15, 2008 | 5.681 | 5.681 | 5.201 | 5.319 | 3,254,083 | -0.24(-4.24%) |
Dec 12, 2008 | 5.058 | 5.571 | 4.881 | 5.554 | 0 | +0.32(+6.11%) |
Dec 11, 2008 | 5.428 | 5.613 | 4.906 | 5.235 | 4,844,115 | -0.50(-8.66%) |
Dec 10, 2008 | 5.866 | 5.941 | 5.588 | 5.731 | 3,350,849 | -0.08(-1.45%) |
Dec 09, 2008 | 5.428 | 5.916 | 5.394 | 5.815 | 2,915,952 | +0.29(+5.18%) |
Dec 08, 2008 | 5.487 | 5.723 | 5.420 | 5.529 | 2,601,555 | +0.19(+3.63%) |
Dec 05, 2008 | 5.117 | 5.352 | 4.873 | 5.336 | 0 | +0.17(+3.26%) |
Dec 04, 2008 | 5.142 | 5.378 | 5.033 | 5.167 | 2,202,088 | -0.08(-1.44%) |
Dec 03, 2008 | 5.033 | 5.285 | 4.864 | 5.243 | 3,914,113 | +0.08(+1.63%) |
Dec 02, 2008 | 5.336 | 5.401 | 5.024 | 5.159 | 3,762,978 | -0.06(-1.13%) |