Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.804 | 4.909 | 4.789 | 4.839 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.934 | 4.985 | 4.839 | 4.854 | 183,219 | -0.08(-1.54%) |
Feb 25, 2009 | 4.896 | 5.001 | 4.821 | 4.930 | 194,464 | +0.01(+0.24%) |
Feb 24, 2009 | 4.754 | 4.948 | 4.729 | 4.918 | 431,487 | +0.17(+3.64%) |
Feb 23, 2009 | 4.969 | 5.061 | 4.746 | 4.746 | 573,618 | -0.23(-4.59%) |
Feb 20, 2009 | 4.972 | 5.019 | 4.874 | 4.974 | 594,603 | -0.04(-0.70%) |
Feb 19, 2009 | 5.161 | 5.237 | 4.981 | 5.009 | 290,814 | -0.12(-2.39%) |
Feb 18, 2009 | 5.210 | 5.210 | 5.086 | 5.131 | 2,859,637 | -0.02(-0.31%) |
Feb 17, 2009 | 5.168 | 5.227 | 5.000 | 5.148 | 168,642 | -0.23(-4.29%) |
Feb 13, 2009 | 5.370 | 5.447 | 5.361 | 5.379 | 540,129 | -0.02(-0.41%) |
Feb 12, 2009 | 5.263 | 5.401 | 5.238 | 5.401 | 1,102,700 | +0.03(+0.52%) |
Feb 11, 2009 | 5.428 | 5.428 | 5.314 | 5.373 | 179,039 | -0.00(-0.05%) |
Feb 10, 2009 | 5.611 | 5.611 | 5.338 | 5.376 | 270,327 | -0.25(-4.49%) |
Feb 09, 2009 | 5.630 | 5.642 | 5.569 | 5.629 | 496,598 | +0.01(+0.16%) |
Feb 06, 2009 | 5.446 | 5.636 | 5.446 | 5.620 | 289,056 | +0.19(+3.47%) |
Feb 05, 2009 | 5.262 | 5.461 | 5.101 | 5.431 | 2,026,142 | +0.12(+2.26%) |
Feb 04, 2009 | 5.330 | 5.517 | 5.295 | 5.311 | 1,409,493 | +0.05(+1.00%) |
Feb 03, 2009 | 5.181 | 5.285 | 5.162 | 5.259 | 6,633,317 | +0.07(+1.27%) |
Feb 02, 2009 | 5.066 | 5.197 | 5.066 | 5.193 | 212,515 | +0.06(+1.11%) |
Jan 30, 2009 | 5.241 | 5.241 | 5.135 | 5.136 | 0 | -0.16(-3.09%) |
Jan 29, 2009 | 5.455 | 5.455 | 5.296 | 5.299 | 84,181 | -0.16(-2.95%) |
Jan 28, 2009 | 5.323 | 5.605 | 5.323 | 5.460 | 62,080 | +0.17(+3.29%) |
Jan 27, 2009 | 5.281 | 5.346 | 5.249 | 5.286 | 53,906 | +0.09(+1.77%) |
Jan 26, 2009 | 5.151 | 5.300 | 5.140 | 5.194 | 161,016 | -0.01(-0.25%) |
Jan 23, 2009 | 5.010 | 5.244 | 5.009 | 5.208 | 595,020 | +0.09(+1.68%) |
Jan 22, 2009 | 5.107 | 5.544 | 5.032 | 5.121 | 161,378 | -0.10(-1.99%) |
Jan 21, 2009 | 5.023 | 5.250 | 5.023 | 5.225 | 252,030 | +0.21(+4.29%) |
Jan 20, 2009 | 5.228 | 5.228 | 5.006 | 5.010 | 56,041 | -0.26(-4.99%) |
Jan 16, 2009 | 5.327 | 5.327 | 5.151 | 5.273 | 139,394 | +0.03(+0.64%) |
Jan 15, 2009 | 5.142 | 5.260 | 5.058 | 5.240 | 132,985 | +0.08(+1.64%) |
Jan 14, 2009 | 5.367 | 5.367 | 5.117 | 5.155 | 218,712 | -0.22(-4.08%) |
Jan 13, 2009 | 5.323 | 5.408 | 5.256 | 5.374 | 1,066,195 | +0.01(+0.14%) |
Jan 12, 2009 | 5.417 | 5.454 | 5.345 | 5.367 | 153,546 | -0.12(-2.24%) |
Jan 09, 2009 | 5.477 | 5.547 | 5.449 | 5.490 | 40,712 | -0.12(-2.14%) |
Jan 08, 2009 | 5.529 | 5.610 | 5.516 | 5.610 | 43,516 | +0.02(+0.29%) |
Jan 07, 2009 | 5.705 | 5.705 | 5.554 | 5.593 | 186,228 | -0.17(-2.87%) |
Jan 06, 2009 | 5.557 | 5.796 | 5.557 | 5.759 | 231,058 | +0.20(+3.63%) |
Jan 05, 2009 | 5.605 | 5.627 | 5.548 | 5.557 | 207,679 | -0.01(-0.26%) |
Jan 02, 2009 | 5.412 | 5.573 | 5.411 | 5.572 | 0 | +0.16(+3.00%) |
Jan 01, 2009 | 5.327 | 5.449 | 5.327 | 5.409 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.327 | 5.449 | 5.327 | 5.409 | 320,978 | +0.05(+0.84%) |
Dec 30, 2008 | 5.203 | 5.364 | 5.203 | 5.364 | 419,661 | +0.18(+3.56%) |
Dec 29, 2008 | 5.228 | 5.260 | 5.134 | 5.180 | 283,577 | -0.06(-1.06%) |
Dec 26, 2008 | 5.313 | 5.313 | 5.184 | 5.235 | 139,524 | +0.03(+0.59%) |
Dec 24, 2008 | 5.140 | 5.629 | 5.117 | 5.205 | 369,817 | +0.03(+0.51%) |
Dec 23, 2008 | 5.189 | 5.297 | 5.153 | 5.178 | 387,710 | -0.07(-1.28%) |
Dec 22, 2008 | 5.332 | 5.355 | 5.186 | 5.246 | 560,745 | -0.20(-3.68%) |
Dec 19, 2008 | 5.358 | 5.500 | 5.358 | 5.446 | 652,170 | +0.05(+0.98%) |
Dec 18, 2008 | 5.466 | 5.538 | 5.336 | 5.393 | 524,691 | -0.14(-2.48%) |
Dec 17, 2008 | 5.517 | 5.559 | 5.417 | 5.531 | 1,868,758 | -0.04(-0.63%) |
Dec 16, 2008 | 5.370 | 5.631 | 5.360 | 5.566 | 579,480 | +0.26(+4.88%) |
Dec 15, 2008 | 5.368 | 5.374 | 5.232 | 5.307 | 607,545 | -0.01(-0.27%) |
Dec 12, 2008 | 5.229 | 5.339 | 5.204 | 5.322 | 270,526 | +0.09(+1.76%) |
Dec 11, 2008 | 5.411 | 5.439 | 5.229 | 5.229 | 354,085 | -0.22(-4.10%) |
Dec 10, 2008 | 5.342 | 5.494 | 5.342 | 5.453 | 603,331 | +0.15(+2.84%) |
Dec 09, 2008 | 5.316 | 5.480 | 5.058 | 5.303 | 392,006 | -0.06(-1.14%) |
Dec 08, 2008 | 5.170 | 5.409 | 5.079 | 5.364 | 137,021 | +0.31(+6.07%) |
Dec 05, 2008 | 4.883 | 5.104 | 4.746 | 5.057 | 430,735 | +0.17(+3.41%) |
Dec 04, 2008 | 5.091 | 5.091 | 4.824 | 4.890 | 122,909 | -0.22(-4.26%) |
Dec 03, 2008 | 4.947 | 5.130 | 4.767 | 5.108 | 3,962,228 | +0.09(+1.84%) |
Dec 02, 2008 | 4.870 | 5.016 | 4.852 | 5.016 | 292,852 | +0.15(+3.00%) |