Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.274 | 5.716 | 5.200 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.315 | 5.650 | 5.248 | 5.339 | 801,619 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.241 | 1,282,243 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,196 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.544 | 5.175 | 5.315 | 904,235 | -0.05(-0.92%) |
Feb 20, 2009 | 5.094 | 5.462 | 4.930 | 5.364 | 646,906 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.094 | 700,220 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,281 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,287 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.491 | 5.225 | 5.282 | 381,665 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.102 | 5.331 | 629,767 | -0.01(-0.15%) |
Feb 11, 2009 | 5.446 | 5.527 | 5.200 | 5.339 | 396,828 | -0.06(-1.06%) |
Feb 10, 2009 | 5.708 | 5.839 | 5.306 | 5.396 | 600,733 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.503 | 5.732 | 479,231 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.790 | 5.659 | 5.732 | 453,025 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.708 | 616,450 | +0.08(+1.46%) |
Feb 04, 2009 | 5.667 | 5.896 | 5.528 | 5.626 | 365,747 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.790 | 584,442 | +0.11(+2.02%) |
Feb 02, 2009 | 5.413 | 5.757 | 5.323 | 5.675 | 426,880 | +0.20(+3.59%) |
Jan 30, 2009 | 5.675 | 5.724 | 5.306 | 5.478 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.593 | 5.757 | 5.560 | 5.626 | 469,929 | -0.18(-3.10%) |
Jan 28, 2009 | 5.831 | 5.970 | 5.675 | 5.806 | 519,031 | -0.02(-0.42%) |
Jan 27, 2009 | 5.904 | 6.084 | 5.757 | 5.831 | 524,353 | +0.08(+1.42%) |
Jan 26, 2009 | 5.544 | 5.921 | 5.446 | 5.749 | 800,440 | +0.30(+5.56%) |
Jan 23, 2009 | 4.766 | 5.511 | 4.750 | 5.446 | 933,902 | +0.54(+11.02%) |
Jan 22, 2009 | 4.856 | 5.085 | 4.709 | 4.905 | 809,208 | -0.10(-1.96%) |
Jan 21, 2009 | 4.545 | 5.012 | 4.357 | 5.003 | 600,000 | +0.55(+12.32%) |
Jan 20, 2009 | 5.028 | 5.028 | 4.414 | 4.455 | 551,499 | -0.64(-12.54%) |
Jan 16, 2009 | 4.922 | 5.151 | 4.782 | 5.094 | 491,401 | +0.26(+5.42%) |
Jan 15, 2009 | 4.741 | 5.044 | 4.299 | 4.831 | 808,441 | +0.09(+1.90%) |
Jan 14, 2009 | 5.053 | 5.102 | 4.668 | 4.741 | 845,728 | -0.32(-6.31%) |
Jan 13, 2009 | 5.323 | 5.421 | 4.962 | 5.061 | 831,030 | -0.29(-5.36%) |
Jan 12, 2009 | 4.954 | 5.429 | 4.954 | 5.347 | 850,321 | +0.33(+6.53%) |
Jan 09, 2009 | 5.159 | 5.167 | 4.913 | 5.020 | 537,491 | -0.11(-2.08%) |
Jan 08, 2009 | 4.913 | 5.388 | 4.872 | 5.126 | 713,553 | +0.19(+3.81%) |
Jan 07, 2009 | 4.619 | 5.143 | 4.471 | 4.938 | 1,065,139 | +0.25(+5.24%) |
Jan 06, 2009 | 4.266 | 4.750 | 4.234 | 4.692 | 864,994 | +0.46(+10.83%) |
Jan 05, 2009 | 4.160 | 4.258 | 3.890 | 4.234 | 545,023 | +0.12(+2.99%) |
Jan 02, 2009 | 3.865 | 4.152 | 3.751 | 4.111 | 0 | +0.25(+6.58%) |
Jan 01, 2009 | 3.857 | 3.988 | 3.689 | 3.857 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.857 | 3.988 | 3.689 | 3.857 | 881,771 | +0.02(+0.43%) |
Dec 30, 2008 | 3.628 | 3.857 | 3.562 | 3.841 | 445,931 | +0.24(+6.59%) |
Dec 29, 2008 | 3.587 | 3.603 | 3.488 | 3.603 | 299,489 | +0.02(+0.46%) |
Dec 26, 2008 | 3.554 | 3.644 | 3.439 | 3.587 | 332,606 | +0.06(+1.62%) |
Dec 24, 2008 | 3.595 | 3.603 | 3.497 | 3.529 | 114,742 | +0.02(+0.70%) |
Dec 23, 2008 | 3.644 | 3.759 | 3.472 | 3.505 | 427,488 | -0.09(-2.51%) |
Dec 22, 2008 | 3.832 | 3.849 | 3.439 | 3.595 | 638,058 | -0.16(-4.15%) |
Dec 19, 2008 | 3.783 | 3.841 | 3.636 | 3.751 | 749,950 | +0.13(+3.62%) |
Dec 18, 2008 | 3.513 | 3.775 | 3.480 | 3.620 | 1,097,147 | +0.11(+3.27%) |
Dec 17, 2008 | 3.407 | 3.595 | 3.317 | 3.505 | 1,484,647 | -0.03(-0.93%) |
Dec 16, 2008 | 3.448 | 3.636 | 3.349 | 3.538 | 865,368 | +0.17(+5.11%) |
Dec 15, 2008 | 3.751 | 3.751 | 3.292 | 3.366 | 415,537 | -0.34(-9.27%) |
Dec 12, 2008 | 3.349 | 3.865 | 3.284 | 3.710 | 474,269 | +0.29(+8.37%) |
Dec 11, 2008 | 3.521 | 3.579 | 3.317 | 3.423 | 751,920 | -0.05(-1.41%) |
Dec 10, 2008 | 3.292 | 3.505 | 3.292 | 3.472 | 308,632 | +0.23(+7.07%) |
Dec 09, 2008 | 3.308 | 3.415 | 3.169 | 3.243 | 424,630 | -0.10(-2.94%) |
Dec 08, 2008 | 3.161 | 3.366 | 3.136 | 3.341 | 422,468 | +0.25(+7.94%) |
Dec 05, 2008 | 2.792 | 3.136 | 2.612 | 3.095 | 493,859 | +0.25(+8.62%) |
Dec 04, 2008 | 2.948 | 3.104 | 2.833 | 2.850 | 362,579 | -0.14(-4.66%) |
Dec 03, 2008 | 2.801 | 2.989 | 2.637 | 2.989 | 478,757 | +0.19(+6.73%) |
Dec 02, 2008 | 2.645 | 2.801 | 2.506 | 2.801 | 363,433 | +0.20(+7.89%) |