Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.294 | 4.471 | 4.221 | 4.367 | 0 | +0.07(+1.70%) |
Feb 26, 2009 | 4.544 | 4.599 | 4.264 | 4.294 | 306,908 | -0.22(-4.85%) |
Feb 25, 2009 | 4.690 | 4.793 | 4.270 | 4.513 | 512,300 | -0.26(-5.36%) |
Feb 24, 2009 | 4.617 | 4.939 | 4.520 | 4.769 | 465,649 | +0.27(+5.95%) |
Feb 23, 2009 | 4.611 | 4.805 | 4.471 | 4.501 | 511,343 | +0.02(+0.41%) |
Feb 20, 2009 | 4.386 | 4.513 | 4.173 | 4.483 | 418,166 | -0.01(-0.14%) |
Feb 19, 2009 | 4.532 | 4.690 | 4.386 | 4.489 | 328,466 | -0.05(-1.07%) |
Feb 18, 2009 | 4.726 | 4.757 | 4.471 | 4.538 | 320,739 | -0.11(-2.36%) |
Feb 17, 2009 | 4.836 | 4.836 | 4.605 | 4.647 | 601,834 | -0.37(-7.39%) |
Feb 13, 2009 | 5.146 | 5.298 | 4.970 | 5.018 | 525,174 | -0.13(-2.60%) |
Feb 12, 2009 | 4.805 | 5.219 | 4.805 | 5.152 | 678,815 | +0.27(+5.61%) |
Feb 11, 2009 | 4.739 | 4.982 | 4.702 | 4.878 | 635,647 | +0.16(+3.35%) |
Feb 10, 2009 | 4.897 | 5.024 | 4.666 | 4.720 | 547,989 | -0.24(-4.79%) |
Feb 09, 2009 | 4.824 | 5.024 | 4.787 | 4.957 | 472,338 | +0.09(+1.88%) |
Feb 06, 2009 | 4.732 | 5.006 | 4.732 | 4.866 | 684,848 | +0.12(+2.43%) |
Feb 05, 2009 | 4.319 | 5.018 | 4.167 | 4.751 | 598,365 | +0.38(+8.62%) |
Feb 04, 2009 | 4.337 | 4.653 | 4.246 | 4.374 | 395,928 | -0.06(-1.37%) |
Feb 03, 2009 | 4.507 | 4.678 | 4.349 | 4.434 | 514,482 | -0.01(-0.14%) |
Feb 02, 2009 | 4.361 | 4.580 | 4.240 | 4.440 | 635,230 | +0.09(+2.10%) |
Jan 30, 2009 | 4.617 | 4.678 | 4.294 | 4.349 | 0 | -0.16(-3.64%) |
Jan 29, 2009 | 4.957 | 5.116 | 4.465 | 4.513 | 640,981 | -0.59(-11.56%) |
Jan 28, 2009 | 4.787 | 5.170 | 4.787 | 5.103 | 601,425 | +0.32(+6.61%) |
Jan 27, 2009 | 4.574 | 4.854 | 4.483 | 4.787 | 655,702 | +0.22(+4.79%) |
Jan 26, 2009 | 4.203 | 4.866 | 4.203 | 4.568 | 924,076 | +0.39(+9.32%) |
Jan 23, 2009 | 3.984 | 4.282 | 3.905 | 4.179 | 484,017 | +0.05(+1.33%) |
Jan 22, 2009 | 4.057 | 4.221 | 4.009 | 4.124 | 543,212 | -0.06(-1.45%) |
Jan 21, 2009 | 3.954 | 4.221 | 3.808 | 4.185 | 818,954 | +0.33(+8.52%) |
Jan 20, 2009 | 4.544 | 4.544 | 3.826 | 3.857 | 685,250 | -0.67(-14.78%) |
Jan 16, 2009 | 4.872 | 4.872 | 4.307 | 4.526 | 760,969 | -0.23(-4.74%) |
Jan 15, 2009 | 4.574 | 4.897 | 4.246 | 4.751 | 491,852 | +0.18(+3.99%) |
Jan 14, 2009 | 4.653 | 4.751 | 4.538 | 4.568 | 663,898 | -0.23(-4.82%) |
Jan 13, 2009 | 4.793 | 4.927 | 4.745 | 4.799 | 734,048 | -0.02(-0.38%) |
Jan 12, 2009 | 4.866 | 5.079 | 4.769 | 4.818 | 710,585 | -0.05(-1.00%) |
Jan 09, 2009 | 5.146 | 5.262 | 4.830 | 4.866 | 532,534 | -0.29(-5.66%) |
Jan 08, 2009 | 4.836 | 5.231 | 4.696 | 5.158 | 570,950 | +0.31(+6.40%) |
Jan 07, 2009 | 4.757 | 5.012 | 4.617 | 4.848 | 836,873 | -0.06(-1.24%) |
Jan 06, 2009 | 4.757 | 4.951 | 4.720 | 4.909 | 522,065 | +0.19(+4.13%) |
Jan 05, 2009 | 5.152 | 5.243 | 4.672 | 4.714 | 774,570 | -0.43(-8.28%) |
Jan 02, 2009 | 5.030 | 5.219 | 4.830 | 5.140 | 0 | +0.12(+2.42%) |
Jan 01, 2009 | 4.447 | 5.164 | 4.447 | 5.018 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.447 | 5.164 | 4.447 | 5.018 | 888,611 | +0.55(+12.40%) |
Dec 30, 2008 | 4.270 | 4.562 | 4.033 | 4.465 | 688,544 | +0.24(+5.76%) |
Dec 29, 2008 | 4.161 | 4.410 | 4.082 | 4.221 | 457,544 | -0.04(-0.86%) |
Dec 26, 2008 | 4.100 | 4.288 | 4.063 | 4.258 | 203,844 | +0.18(+4.48%) |
Dec 24, 2008 | 3.929 | 4.118 | 3.869 | 4.075 | 264,763 | +0.15(+3.88%) |
Dec 23, 2008 | 4.258 | 4.270 | 3.911 | 3.923 | 455,474 | -0.31(-7.33%) |
Dec 22, 2008 | 4.471 | 4.544 | 3.972 | 4.234 | 836,176 | -0.24(-5.31%) |
Dec 19, 2008 | 4.270 | 4.708 | 4.203 | 4.471 | 1,495,389 | +0.27(+6.52%) |
Dec 18, 2008 | 4.520 | 4.586 | 4.088 | 4.197 | 551,476 | -0.21(-4.70%) |
Dec 17, 2008 | 4.069 | 4.416 | 3.990 | 4.404 | 492,327 | +0.30(+7.42%) |
Dec 16, 2008 | 3.723 | 4.106 | 3.674 | 4.100 | 680,988 | +0.41(+11.22%) |
Dec 15, 2008 | 3.814 | 3.923 | 3.467 | 3.686 | 451,330 | -0.11(-2.88%) |
Dec 12, 2008 | 3.631 | 3.869 | 3.571 | 3.796 | 828,058 | +0.06(+1.63%) |
Dec 11, 2008 | 4.112 | 4.112 | 3.589 | 3.735 | 526,708 | -0.44(-10.63%) |
Dec 10, 2008 | 3.875 | 4.294 | 3.777 | 4.179 | 506,607 | +0.37(+9.74%) |
Dec 09, 2008 | 3.911 | 4.313 | 3.790 | 3.808 | 456,303 | -0.18(-4.43%) |
Dec 08, 2008 | 3.394 | 4.009 | 3.364 | 3.984 | 748,990 | +0.68(+20.63%) |
Dec 05, 2008 | 3.139 | 3.303 | 2.853 | 3.303 | 753,951 | +0.10(+3.04%) |
Dec 04, 2008 | 3.175 | 3.796 | 3.090 | 3.206 | 989,508 | -0.13(-3.83%) |
Dec 03, 2008 | 3.260 | 3.382 | 2.847 | 3.333 | 751,406 | +0.40(+13.46%) |
Dec 02, 2008 | 2.743 | 2.938 | 2.664 | 2.938 | 756,624 | +0.24(+9.03%) |