Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.564 | 4.564 | 4.460 | 4.542 | 0 | -0.03(-0.66%) |
Feb 26, 2009 | 4.655 | 4.659 | 4.486 | 4.572 | 97,664 | +0.04(+0.86%) |
Feb 25, 2009 | 4.416 | 4.572 | 4.416 | 4.533 | 144,521 | +0.07(+1.57%) |
Feb 24, 2009 | 4.092 | 4.516 | 4.092 | 4.463 | 132,664 | +0.38(+9.20%) |
Feb 23, 2009 | 4.161 | 4.187 | 4.083 | 4.087 | 95,544 | -0.07(-1.77%) |
Feb 20, 2009 | 4.330 | 4.373 | 4.031 | 4.161 | 0 | -0.23(-5.13%) |
Feb 19, 2009 | 4.559 | 4.559 | 4.386 | 4.386 | 20,654 | -0.06(-1.36%) |
Feb 18, 2009 | 4.590 | 4.655 | 4.447 | 4.447 | 61,275 | -0.12(-2.65%) |
Feb 17, 2009 | 4.737 | 4.737 | 4.568 | 4.568 | 20,539 | -0.17(-3.56%) |
Feb 13, 2009 | 4.750 | 4.771 | 4.737 | 4.737 | 40,304 | -0.01(-0.27%) |
Feb 12, 2009 | 4.741 | 4.750 | 4.728 | 4.750 | 159,665 | +0.03(+0.73%) |
Feb 11, 2009 | 4.728 | 4.927 | 4.711 | 4.715 | 45,549 | -0.04(-0.91%) |
Feb 10, 2009 | 4.763 | 4.784 | 4.741 | 4.758 | 40,699 | +0.02(+0.37%) |
Feb 09, 2009 | 4.732 | 4.767 | 4.698 | 4.741 | 79,474 | +0.03(+0.55%) |
Feb 06, 2009 | 4.715 | 4.719 | 4.642 | 4.715 | 0 | +0.03(+0.74%) |
Feb 05, 2009 | 4.676 | 4.689 | 4.620 | 4.681 | 65,132 | +0.03(+0.56%) |
Feb 04, 2009 | 4.538 | 4.663 | 4.533 | 4.655 | 90,454 | +0.14(+3.07%) |
Feb 03, 2009 | 4.442 | 4.525 | 4.442 | 4.516 | 35,096 | +0.07(+1.66%) |
Feb 02, 2009 | 4.481 | 4.481 | 4.425 | 4.442 | 79,862 | -0.04(-0.87%) |
Jan 30, 2009 | 4.429 | 4.481 | 4.429 | 4.481 | 0 | +0.01(+0.19%) |
Jan 29, 2009 | 4.425 | 4.503 | 4.421 | 4.473 | 53,374 | +0.01(+0.29%) |
Jan 28, 2009 | 4.486 | 4.503 | 4.455 | 4.460 | 259,787 | +0.03(+0.78%) |
Jan 27, 2009 | 4.438 | 4.438 | 4.347 | 4.425 | 154,785 | -0.01(-0.29%) |
Jan 26, 2009 | 4.468 | 4.471 | 4.403 | 4.438 | 68,150 | +0.01(+0.18%) |
Jan 23, 2009 | 4.425 | 4.434 | 4.416 | 4.430 | 0 | +0.00(+0.11%) |
Jan 22, 2009 | 4.477 | 4.490 | 4.390 | 4.425 | 40,722 | -0.11(-2.48%) |
Jan 21, 2009 | 4.408 | 4.538 | 4.386 | 4.538 | 46,445 | +0.12(+2.64%) |
Jan 20, 2009 | 4.516 | 4.520 | 4.395 | 4.421 | 61,649 | -0.06(-1.35%) |
Jan 16, 2009 | 4.438 | 4.520 | 4.438 | 4.481 | 0 | +0.04(+0.98%) |
Jan 15, 2009 | 4.546 | 4.555 | 4.412 | 4.438 | 65,032 | -0.09(-2.10%) |
Jan 14, 2009 | 4.529 | 4.555 | 4.486 | 4.533 | 106,201 | -0.02(-0.48%) |
Jan 13, 2009 | 4.542 | 4.559 | 4.507 | 4.555 | 151,147 | +0.00(+0.00%) |
Jan 12, 2009 | 4.494 | 4.555 | 4.490 | 4.555 | 115,591 | +0.10(+2.24%) |
Jan 09, 2009 | 4.325 | 4.473 | 4.317 | 4.455 | 151,133 | +0.13(+2.90%) |
Jan 08, 2009 | 4.213 | 4.330 | 4.208 | 4.330 | 132,223 | +0.17(+4.17%) |
Jan 07, 2009 | 4.196 | 4.217 | 4.126 | 4.157 | 123,772 | -0.04(-1.03%) |
Jan 06, 2009 | 4.157 | 4.213 | 4.096 | 4.200 | 124,670 | +0.15(+3.74%) |
Jan 05, 2009 | 3.836 | 4.083 | 3.793 | 4.048 | 160,522 | +0.17(+4.35%) |
Jan 02, 2009 | 3.728 | 3.918 | 3.728 | 3.880 | 0 | +0.15(+4.06%) |
Jan 01, 2009 | 3.689 | 3.793 | 3.689 | 3.728 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.689 | 3.793 | 3.689 | 3.728 | 156,510 | -0.01(-0.35%) |
Dec 30, 2008 | 3.659 | 3.745 | 3.650 | 3.741 | 128,396 | +0.10(+2.86%) |
Dec 29, 2008 | 3.663 | 3.698 | 3.620 | 3.637 | 153,637 | -0.06(-1.64%) |
Dec 26, 2008 | 3.663 | 3.715 | 3.663 | 3.698 | 0 | +0.04(+1.18%) |
Dec 24, 2008 | 3.620 | 3.654 | 3.594 | 3.654 | 50,295 | +0.04(+1.20%) |
Dec 23, 2008 | 3.585 | 3.620 | 3.563 | 3.611 | 120,423 | +0.04(+1.09%) |
Dec 22, 2008 | 3.542 | 3.594 | 3.498 | 3.572 | 188,415 | +0.10(+2.84%) |
Dec 19, 2008 | 3.273 | 3.516 | 3.273 | 3.473 | 253,032 | +0.19(+5.83%) |
Dec 18, 2008 | 3.182 | 3.286 | 3.169 | 3.282 | 277,911 | +0.10(+3.13%) |
Dec 17, 2008 | 3.001 | 3.191 | 2.949 | 3.182 | 292,950 | +0.17(+5.76%) |
Dec 16, 2008 | 3.031 | 3.066 | 2.957 | 3.009 | 194,687 | -0.05(-1.70%) |
Dec 15, 2008 | 3.100 | 3.260 | 2.853 | 3.061 | 393,027 | -0.04(-1.26%) |
Dec 12, 2008 | 3.269 | 3.269 | 2.992 | 3.100 | 0 | -0.17(-5.17%) |
Dec 11, 2008 | 3.421 | 3.460 | 3.269 | 3.269 | 184,839 | -0.23(-6.67%) |
Dec 10, 2008 | 3.481 | 3.572 | 3.377 | 3.503 | 221,222 | +0.01(+0.37%) |
Dec 09, 2008 | 3.594 | 3.595 | 3.464 | 3.490 | 119,672 | -0.11(-3.13%) |
Dec 08, 2008 | 3.464 | 3.659 | 3.464 | 3.602 | 123,349 | +0.15(+4.39%) |
Dec 05, 2008 | 3.758 | 3.758 | 3.377 | 3.451 | 0 | -0.31(-8.18%) |
Dec 04, 2008 | 3.940 | 4.001 | 3.741 | 3.758 | 93,789 | -0.24(-6.06%) |
Dec 03, 2008 | 3.944 | 4.139 | 3.901 | 4.001 | 86,211 | -0.20(-4.74%) |
Dec 02, 2008 | 4.265 | 4.265 | 4.053 | 4.200 | 86,976 | -0.06(-1.42%) |