Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.890 | 4.097 | 3.850 | 3.991 | 481,747 | +0.09(+2.44%) |
Feb 26, 2009 | 3.823 | 3.953 | 3.823 | 3.896 | 513,406 | +0.08(+2.22%) |
Feb 25, 2009 | 3.930 | 3.930 | 3.730 | 3.811 | 514,030 | -0.01(-0.28%) |
Feb 24, 2009 | 3.694 | 3.828 | 3.599 | 3.822 | 987,911 | +0.13(+3.55%) |
Feb 23, 2009 | 3.950 | 4.179 | 3.676 | 3.691 | 732,345 | -0.24(-6.17%) |
Feb 20, 2009 | 4.010 | 4.059 | 3.769 | 3.933 | 1,219,393 | -0.15(-3.78%) |
Feb 19, 2009 | 4.291 | 4.318 | 3.995 | 4.088 | 1,067,426 | -0.18(-4.19%) |
Feb 18, 2009 | 4.583 | 4.613 | 4.264 | 4.267 | 1,277,212 | -0.32(-6.94%) |
Feb 17, 2009 | 4.787 | 4.874 | 4.546 | 4.585 | 443,834 | -0.21(-4.37%) |
Feb 13, 2009 | 4.861 | 4.969 | 4.787 | 4.794 | 376,039 | +0.05(+1.02%) |
Feb 12, 2009 | 4.669 | 4.886 | 4.613 | 4.746 | 373,757 | -0.01(-0.16%) |
Feb 11, 2009 | 4.879 | 4.879 | 4.699 | 4.754 | 211,052 | +0.02(+0.32%) |
Feb 10, 2009 | 4.957 | 5.004 | 4.683 | 4.739 | 504,644 | -0.15(-3.05%) |
Feb 09, 2009 | 4.885 | 4.945 | 4.749 | 4.888 | 646,893 | +0.00(+0.09%) |
Feb 06, 2009 | 4.824 | 4.933 | 4.574 | 4.883 | 551,599 | +0.09(+1.98%) |
Feb 05, 2009 | 4.589 | 4.840 | 4.565 | 4.788 | 495,073 | +0.11(+2.32%) |
Feb 04, 2009 | 4.749 | 4.843 | 4.618 | 4.680 | 510,103 | -0.17(-3.48%) |
Feb 03, 2009 | 4.772 | 5.023 | 4.689 | 4.849 | 1,154,404 | +0.13(+2.75%) |
Feb 02, 2009 | 4.821 | 4.821 | 4.644 | 4.719 | 518,626 | +0.11(+2.42%) |
Jan 30, 2009 | 4.594 | 4.607 | 4.511 | 4.607 | 499,935 | +0.11(+2.38%) |
Jan 29, 2009 | 4.749 | 4.749 | 4.467 | 4.500 | 629,820 | -0.15(-3.15%) |
Jan 28, 2009 | 4.907 | 4.968 | 4.567 | 4.647 | 1,180,358 | -0.38(-7.64%) |
Jan 27, 2009 | 5.066 | 5.066 | 4.906 | 5.031 | 438,063 | +0.06(+1.12%) |
Jan 26, 2009 | 4.980 | 5.073 | 4.797 | 4.975 | 501,533 | -0.03(-0.51%) |
Jan 23, 2009 | 4.689 | 5.066 | 4.651 | 5.001 | 1,026,992 | +0.16(+3.27%) |
Jan 22, 2009 | 4.610 | 4.904 | 4.523 | 4.843 | 541,119 | +0.23(+5.04%) |
Jan 21, 2009 | 4.523 | 4.644 | 4.464 | 4.610 | 517,976 | +0.17(+3.91%) |
Jan 20, 2009 | 4.711 | 4.711 | 4.417 | 4.437 | 420,917 | -0.14(-3.13%) |
Jan 16, 2009 | 4.561 | 4.663 | 4.472 | 4.580 | 344,042 | +0.11(+2.53%) |
Jan 15, 2009 | 4.448 | 4.503 | 4.221 | 4.467 | 767,241 | -0.00(-0.10%) |
Jan 14, 2009 | 4.521 | 4.549 | 4.457 | 4.472 | 535,759 | -0.15(-3.23%) |
Jan 13, 2009 | 4.374 | 4.641 | 4.372 | 4.621 | 622,750 | +0.26(+6.02%) |
Jan 12, 2009 | 4.440 | 4.555 | 4.306 | 4.359 | 682,499 | -0.08(-1.90%) |
Jan 09, 2009 | 4.550 | 4.550 | 4.399 | 4.443 | 393,550 | -0.04(-0.97%) |
Jan 08, 2009 | 4.446 | 4.533 | 4.375 | 4.487 | 518,527 | +0.08(+1.88%) |
Jan 07, 2009 | 4.657 | 4.657 | 4.389 | 4.404 | 566,768 | -0.25(-5.29%) |
Jan 06, 2009 | 4.541 | 4.662 | 4.485 | 4.650 | 706,450 | +0.21(+4.61%) |
Jan 05, 2009 | 4.340 | 4.541 | 4.340 | 4.445 | 828,947 | +0.14(+3.26%) |
Jan 02, 2009 | 4.101 | 4.362 | 4.081 | 4.304 | 665,625 | +0.25(+6.21%) |
Dec 31, 2008 | 3.950 | 4.173 | 3.949 | 4.053 | 617,928 | +0.11(+2.71%) |
Dec 30, 2008 | 3.918 | 3.985 | 3.746 | 3.946 | 707,830 | +0.07(+1.75%) |
Dec 29, 2008 | 3.844 | 3.912 | 3.665 | 3.878 | 766,644 | +0.05(+1.26%) |
Dec 26, 2008 | 3.783 | 3.895 | 3.697 | 3.829 | 365,930 | +0.10(+2.71%) |
Dec 24, 2008 | 3.905 | 3.905 | 3.679 | 3.728 | 445,227 | -0.17(-4.44%) |
Dec 23, 2008 | 4.123 | 4.160 | 3.858 | 3.902 | 707,306 | -0.13(-3.11%) |
Dec 22, 2008 | 4.172 | 4.172 | 3.897 | 4.027 | 699,280 | -0.01(-0.34%) |
Dec 19, 2008 | 3.994 | 4.181 | 3.976 | 4.040 | 510,149 | +0.06(+1.55%) |
Dec 18, 2008 | 4.138 | 4.138 | 3.921 | 3.979 | 429,818 | -0.18(-4.38%) |
Dec 17, 2008 | 4.071 | 4.206 | 4.071 | 4.161 | 335,498 | +0.06(+1.47%) |
Dec 16, 2008 | 4.071 | 4.104 | 3.855 | 4.101 | 534,313 | +0.17(+4.21%) |
Dec 15, 2008 | 3.994 | 4.154 | 3.902 | 3.935 | 416,785 | +0.05(+1.16%) |
Dec 12, 2008 | 3.844 | 4.205 | 3.769 | 3.890 | 934,616 | -0.12(-3.01%) |
Dec 11, 2008 | 4.146 | 4.274 | 3.921 | 4.010 | 539,109 | -0.11(-2.67%) |
Dec 10, 2008 | 3.920 | 4.132 | 3.920 | 4.120 | 661,167 | +0.25(+6.55%) |
Dec 09, 2008 | 3.716 | 4.043 | 3.709 | 3.867 | 822,513 | +0.10(+2.64%) |
Dec 08, 2008 | 3.668 | 3.921 | 3.645 | 3.768 | 695,261 | +0.24(+6.66%) |
Dec 05, 2008 | 3.570 | 3.585 | 3.392 | 3.532 | 678,446 | -0.04(-1.06%) |
Dec 04, 2008 | 3.468 | 3.659 | 3.468 | 3.570 | 778,013 | +0.01(+0.25%) |
Dec 03, 2008 | 3.446 | 3.599 | 3.321 | 3.561 | 641,826 | +0.10(+2.92%) |
Dec 02, 2008 | 3.641 | 3.694 | 3.452 | 3.460 | 515,681 | -0.13(-3.65%) |