Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.998 | 4.342 | 3.921 | 4.314 | 109,283 | +0.21(+5.08%) |
Feb 26, 2009 | 4.278 | 4.444 | 4.099 | 4.106 | 71,542 | -0.13(-3.06%) |
Feb 25, 2009 | 4.408 | 4.408 | 3.869 | 4.235 | 76,819 | -0.22(-4.85%) |
Feb 24, 2009 | 3.933 | 4.473 | 3.890 | 4.451 | 101,027 | +0.59(+15.27%) |
Feb 23, 2009 | 4.322 | 4.322 | 3.847 | 3.861 | 84,760 | -0.40(-9.29%) |
Feb 20, 2009 | 4.480 | 4.545 | 4.199 | 4.257 | 88,113 | -0.32(-7.06%) |
Feb 19, 2009 | 4.688 | 4.767 | 4.322 | 4.580 | 85,033 | -0.04(-0.93%) |
Feb 18, 2009 | 4.767 | 4.911 | 4.358 | 4.624 | 60,505 | -0.05(-1.08%) |
Feb 17, 2009 | 5.113 | 5.199 | 4.674 | 4.674 | 66,902 | -0.72(-13.33%) |
Feb 13, 2009 | 5.213 | 5.573 | 5.192 | 5.393 | 54,018 | +0.17(+3.31%) |
Feb 12, 2009 | 4.782 | 5.249 | 4.731 | 5.220 | 67,664 | +0.04(+0.83%) |
Feb 11, 2009 | 5.249 | 5.400 | 5.170 | 5.177 | 34,669 | -0.01(-0.28%) |
Feb 10, 2009 | 5.767 | 5.997 | 5.192 | 5.192 | 92,424 | -0.61(-10.53%) |
Feb 09, 2009 | 5.904 | 5.904 | 5.645 | 5.803 | 40,321 | -0.15(-2.54%) |
Feb 06, 2009 | 5.393 | 6.112 | 5.393 | 5.954 | 103,187 | +0.57(+10.55%) |
Feb 05, 2009 | 5.594 | 5.832 | 5.307 | 5.386 | 82,349 | -0.25(-4.46%) |
Feb 04, 2009 | 5.868 | 5.997 | 5.544 | 5.638 | 80,053 | -0.21(-3.57%) |
Feb 03, 2009 | 5.868 | 5.896 | 5.573 | 5.846 | 78,003 | -0.11(-1.81%) |
Feb 02, 2009 | 4.890 | 6.004 | 4.724 | 5.954 | 152,766 | +1.00(+20.17%) |
Jan 30, 2009 | 5.343 | 5.695 | 4.954 | 4.954 | 51,806 | -0.31(-5.87%) |
Jan 29, 2009 | 5.681 | 5.753 | 5.249 | 5.264 | 59,407 | -0.50(-8.73%) |
Jan 28, 2009 | 5.853 | 6.004 | 5.681 | 5.767 | 68,923 | +0.04(+0.63%) |
Jan 27, 2009 | 5.753 | 5.860 | 5.580 | 5.731 | 59,400 | -0.01(-0.13%) |
Jan 26, 2009 | 5.451 | 5.932 | 5.451 | 5.738 | 62,638 | +0.29(+5.28%) |
Jan 23, 2009 | 5.012 | 5.652 | 4.811 | 5.451 | 125,073 | +0.23(+4.41%) |
Jan 22, 2009 | 5.264 | 5.501 | 5.077 | 5.220 | 80,222 | -0.23(-4.22%) |
Jan 21, 2009 | 4.983 | 5.522 | 4.695 | 5.451 | 95,303 | +0.58(+11.96%) |
Jan 20, 2009 | 5.537 | 5.832 | 4.854 | 4.868 | 105,065 | -0.77(-13.65%) |
Jan 16, 2009 | 5.918 | 5.990 | 5.185 | 5.638 | 97,859 | -0.21(-3.57%) |
Jan 15, 2009 | 5.343 | 5.868 | 5.084 | 5.846 | 118,598 | +0.56(+10.61%) |
Jan 14, 2009 | 5.602 | 5.681 | 5.271 | 5.285 | 73,875 | -0.50(-8.70%) |
Jan 13, 2009 | 5.645 | 5.875 | 5.594 | 5.789 | 42,675 | +0.12(+2.03%) |
Jan 12, 2009 | 5.932 | 5.976 | 5.666 | 5.673 | 100,735 | -0.25(-4.25%) |
Jan 09, 2009 | 6.536 | 6.572 | 5.911 | 5.925 | 150,646 | -0.61(-9.35%) |
Jan 08, 2009 | 6.270 | 6.572 | 6.026 | 6.536 | 108,125 | +0.22(+3.41%) |
Jan 07, 2009 | 6.141 | 6.371 | 6.004 | 6.321 | 136,656 | +0.07(+1.15%) |
Jan 06, 2009 | 6.278 | 6.464 | 6.112 | 6.249 | 193,144 | +0.06(+0.93%) |
Jan 05, 2009 | 6.148 | 6.407 | 5.968 | 6.191 | 153,373 | +0.06(+1.06%) |
Jan 02, 2009 | 6.227 | 6.421 | 5.724 | 6.127 | 98,108 | -0.06(-1.05%) |
Dec 31, 2008 | 5.522 | 6.256 | 5.465 | 6.191 | 144,758 | +0.69(+12.55%) |
Dec 30, 2008 | 5.508 | 5.681 | 5.407 | 5.501 | 121,196 | +0.09(+1.59%) |
Dec 29, 2008 | 5.918 | 5.918 | 5.393 | 5.415 | 86,447 | -0.51(-8.62%) |
Dec 26, 2008 | 5.875 | 6.004 | 5.695 | 5.925 | 40,048 | -0.01(-0.12%) |
Dec 24, 2008 | 5.760 | 6.011 | 5.645 | 5.932 | 65,107 | +0.19(+3.38%) |
Dec 23, 2008 | 5.932 | 6.112 | 5.702 | 5.738 | 82,052 | -0.14(-2.45%) |
Dec 22, 2008 | 6.234 | 6.400 | 5.522 | 5.882 | 124,291 | -0.35(-5.54%) |
Dec 19, 2008 | 6.572 | 6.975 | 6.148 | 6.227 | 387,030 | -0.09(-1.37%) |
Dec 18, 2008 | 6.134 | 6.615 | 6.055 | 6.313 | 91,218 | +0.19(+3.17%) |
Dec 17, 2008 | 6.242 | 6.472 | 6.019 | 6.119 | 168,337 | -0.22(-3.51%) |
Dec 16, 2008 | 5.803 | 6.357 | 5.630 | 6.342 | 169,430 | +0.68(+12.07%) |
Dec 15, 2008 | 5.947 | 6.321 | 5.487 | 5.659 | 105,391 | -0.27(-4.49%) |
Dec 12, 2008 | 5.551 | 6.004 | 5.256 | 5.925 | 160,872 | +0.32(+5.64%) |
Dec 11, 2008 | 5.602 | 6.105 | 5.551 | 5.609 | 170,605 | -0.01(-0.13%) |
Dec 10, 2008 | 5.932 | 6.263 | 5.501 | 5.616 | 198,575 | -0.22(-3.70%) |
Dec 09, 2008 | 6.134 | 6.464 | 5.566 | 5.832 | 297,289 | -0.43(-6.89%) |
Dec 08, 2008 | 6.472 | 6.472 | 5.724 | 6.263 | 267,337 | -0.07(-1.14%) |
Dec 05, 2008 | 5.465 | 6.335 | 5.156 | 6.335 | 276,898 | +0.75(+13.38%) |
Dec 04, 2008 | 5.451 | 6.249 | 5.149 | 5.587 | 207,051 | +0.06(+1.04%) |
Dec 03, 2008 | 5.580 | 6.335 | 4.307 | 5.530 | 379,800 | +0.81(+17.23%) |
Dec 02, 2008 | 3.933 | 4.717 | 3.933 | 4.717 | 252,972 | +0.87(+22.62%) |