Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.198 | 2.337 | 2.149 | 2.289 | 0 | +0.09(+4.11%) |
Feb 26, 2009 | 2.259 | 2.307 | 2.108 | 2.198 | 77,930 | +0.00(+0.00%) |
Feb 25, 2009 | 2.331 | 2.361 | 2.150 | 2.198 | 50,509 | -0.12(-5.19%) |
Feb 24, 2009 | 2.367 | 2.439 | 2.186 | 2.319 | 275,311 | +0.03(+1.32%) |
Feb 23, 2009 | 2.674 | 2.740 | 2.289 | 2.289 | 147,037 | -0.35(-13.24%) |
Feb 20, 2009 | 2.710 | 2.734 | 2.560 | 2.638 | 173,857 | -0.16(-5.81%) |
Feb 19, 2009 | 2.795 | 2.975 | 2.728 | 2.801 | 141,940 | -0.02(-0.64%) |
Feb 18, 2009 | 3.319 | 3.337 | 2.795 | 2.819 | 332,196 | -0.41(-12.69%) |
Feb 17, 2009 | 3.427 | 3.427 | 3.170 | 3.228 | 98,212 | -0.23(-6.61%) |
Feb 13, 2009 | 3.369 | 3.515 | 3.369 | 3.457 | 74,364 | -0.01(-0.34%) |
Feb 12, 2009 | 3.234 | 3.474 | 3.170 | 3.468 | 146,929 | +0.12(+3.68%) |
Feb 11, 2009 | 3.398 | 3.440 | 3.287 | 3.345 | 181,664 | -0.05(-1.55%) |
Feb 10, 2009 | 3.720 | 3.750 | 3.164 | 3.398 | 629,178 | -0.81(-19.33%) |
Feb 09, 2009 | 4.277 | 4.330 | 4.159 | 4.212 | 199,905 | +0.11(+2.57%) |
Feb 06, 2009 | 4.101 | 4.282 | 4.101 | 4.107 | 161,190 | +0.03(+0.72%) |
Feb 05, 2009 | 4.224 | 4.312 | 3.990 | 4.078 | 136,057 | -0.16(-3.73%) |
Feb 04, 2009 | 4.130 | 4.335 | 4.095 | 4.236 | 259,517 | +0.17(+4.18%) |
Feb 03, 2009 | 3.673 | 4.101 | 3.673 | 4.066 | 180,396 | +0.44(+12.12%) |
Feb 02, 2009 | 3.691 | 3.703 | 3.521 | 3.627 | 78,281 | -0.06(-1.75%) |
Jan 30, 2009 | 3.925 | 3.996 | 3.673 | 3.691 | 0 | -0.23(-5.83%) |
Jan 29, 2009 | 4.043 | 4.100 | 3.873 | 3.919 | 64,749 | -0.19(-4.70%) |
Jan 28, 2009 | 4.130 | 4.218 | 4.072 | 4.113 | 208,577 | +0.20(+5.09%) |
Jan 27, 2009 | 3.837 | 3.949 | 3.808 | 3.914 | 80,302 | +0.06(+1.52%) |
Jan 26, 2009 | 3.691 | 3.984 | 3.691 | 3.855 | 114,012 | +0.10(+2.61%) |
Jan 23, 2009 | 3.851 | 3.851 | 3.656 | 3.757 | 130,675 | -0.19(-4.72%) |
Jan 22, 2009 | 4.043 | 4.101 | 3.773 | 3.943 | 105,867 | -0.12(-3.03%) |
Jan 21, 2009 | 3.820 | 4.101 | 3.802 | 4.066 | 178,358 | +0.42(+11.40%) |
Jan 20, 2009 | 4.101 | 4.130 | 3.539 | 3.650 | 163,977 | -0.39(-9.71%) |
Jan 16, 2009 | 3.779 | 4.154 | 3.668 | 4.043 | 296,353 | +0.47(+13.11%) |
Jan 15, 2009 | 4.382 | 4.382 | 3.550 | 3.574 | 710,165 | -0.88(-19.74%) |
Jan 14, 2009 | 5.167 | 5.167 | 4.294 | 4.453 | 180,191 | -0.60(-11.83%) |
Jan 13, 2009 | 5.027 | 5.331 | 4.910 | 5.050 | 235,285 | +0.04(+0.70%) |
Jan 12, 2009 | 5.214 | 5.244 | 4.892 | 5.015 | 222,563 | -0.06(-1.15%) |
Jan 09, 2009 | 4.921 | 5.393 | 4.921 | 5.074 | 276,125 | +0.16(+3.22%) |
Jan 08, 2009 | 4.746 | 4.980 | 4.599 | 4.915 | 97,657 | +0.25(+5.27%) |
Jan 07, 2009 | 4.921 | 4.933 | 4.599 | 4.669 | 322,152 | -0.46(-8.91%) |
Jan 06, 2009 | 4.863 | 5.148 | 4.775 | 5.126 | 291,601 | +0.40(+8.43%) |
Jan 05, 2009 | 4.546 | 4.816 | 4.546 | 4.728 | 474,241 | +0.22(+4.81%) |
Jan 02, 2009 | 4.054 | 4.658 | 3.984 | 4.511 | 0 | +0.60(+15.27%) |
Jan 01, 2009 | 3.246 | 3.955 | 3.246 | 3.914 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.246 | 3.955 | 3.246 | 3.914 | 166,778 | +0.60(+18.23%) |
Dec 30, 2008 | 3.064 | 3.310 | 2.988 | 3.310 | 94,781 | +0.25(+8.03%) |
Dec 29, 2008 | 3.480 | 3.515 | 2.988 | 3.064 | 92,108 | -0.40(-11.51%) |
Dec 26, 2008 | 3.061 | 3.462 | 2.994 | 3.462 | 76,532 | +0.43(+14.31%) |
Dec 24, 2008 | 3.088 | 3.310 | 2.929 | 3.029 | 135,903 | -0.11(-3.36%) |
Dec 23, 2008 | 3.222 | 3.427 | 2.988 | 3.134 | 168,053 | -0.15(-4.46%) |
Dec 22, 2008 | 3.873 | 3.884 | 3.105 | 3.281 | 203,921 | -0.45(-12.09%) |
Dec 19, 2008 | 4.371 | 4.429 | 3.550 | 3.732 | 339,640 | -0.52(-12.26%) |
Dec 18, 2008 | 5.378 | 5.624 | 4.230 | 4.253 | 645,091 | -0.70(-14.18%) |
Dec 17, 2008 | 3.808 | 4.997 | 3.808 | 4.956 | 486,546 | +1.32(+36.23%) |
Dec 16, 2008 | 3.492 | 3.755 | 3.439 | 3.638 | 149,664 | +0.15(+4.19%) |
Dec 15, 2008 | 3.205 | 3.720 | 3.105 | 3.492 | 252,824 | +0.41(+13.31%) |
Dec 12, 2008 | 3.023 | 3.111 | 2.636 | 3.082 | 420,511 | -0.08(-2.41%) |
Dec 11, 2008 | 3.515 | 3.562 | 3.158 | 3.158 | 291,104 | -0.36(-10.17%) |
Dec 10, 2008 | 3.158 | 3.878 | 3.088 | 3.515 | 389,663 | +0.59(+20.24%) |
Dec 09, 2008 | 2.455 | 3.105 | 2.426 | 2.924 | 443,771 | +0.53(+22.00%) |
Dec 08, 2008 | 2.343 | 2.525 | 2.343 | 2.396 | 291,754 | +0.12(+5.14%) |
Dec 05, 2008 | 2.308 | 2.326 | 2.168 | 2.279 | 149,041 | -0.05(-2.26%) |
Dec 04, 2008 | 2.256 | 2.431 | 2.170 | 2.332 | 180,957 | +0.09(+3.92%) |
Dec 03, 2008 | 2.291 | 2.367 | 2.144 | 2.244 | 112,543 | -0.10(-4.25%) |
Dec 02, 2008 | 2.355 | 2.449 | 2.203 | 2.343 | 116,953 | -0.05(-1.96%) |