Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.938 | 4.254 | 3.893 | 4.254 | 12,363 | +0.16(+3.80%) |
Feb 26, 2009 | 4.221 | 4.269 | 4.008 | 4.098 | 8,258 | -0.01(-0.27%) |
Feb 25, 2009 | 4.229 | 4.229 | 4.098 | 4.109 | 4,321 | -0.04(-0.92%) |
Feb 24, 2009 | 4.016 | 4.147 | 4.016 | 4.147 | 9,717 | +0.09(+2.22%) |
Feb 23, 2009 | 3.893 | 4.344 | 3.893 | 4.057 | 16,893 | +0.16(+4.21%) |
Feb 20, 2009 | 3.893 | 3.951 | 3.893 | 3.893 | 17,906 | -0.12(-3.06%) |
Feb 19, 2009 | 3.951 | 4.080 | 3.951 | 4.016 | 7,572 | +0.07(+1.66%) |
Feb 18, 2009 | 4.500 | 4.500 | 3.893 | 3.951 | 19,671 | -0.02(-0.62%) |
Feb 17, 2009 | 4.098 | 4.287 | 3.934 | 3.975 | 7,340 | -0.22(-5.20%) |
Feb 13, 2009 | 4.615 | 4.672 | 4.156 | 4.193 | 6,877 | -0.18(-4.20%) |
Feb 12, 2009 | 4.377 | 4.631 | 4.303 | 4.377 | 4,117 | +0.02(+0.38%) |
Feb 11, 2009 | 4.197 | 4.361 | 4.197 | 4.361 | 1,227 | -0.15(-3.27%) |
Feb 10, 2009 | 4.499 | 4.508 | 4.369 | 4.508 | 1,439 | +0.23(+5.36%) |
Feb 09, 2009 | 4.352 | 4.352 | 4.033 | 4.279 | 3,922 | -0.25(-5.43%) |
Feb 05, 2009 | 4.508 | 4.524 | 4.524 | 4.524 | 488 | +0.02(+0.36%) |
Feb 04, 2009 | 4.541 | 4.541 | 4.508 | 4.508 | 2,806 | -0.02(-0.36%) |
Feb 02, 2009 | 4.533 | 4.524 | 4.524 | 4.524 | 5,734 | +0.03(+0.73%) |
Jan 30, 2009 | 4.316 | 4.492 | 4.311 | 4.492 | 1,079 | +0.16(+3.79%) |
Jan 29, 2009 | 4.156 | 4.705 | 4.156 | 4.328 | 11,984 | +0.02(+0.38%) |
Jan 28, 2009 | 4.221 | 4.467 | 4.221 | 4.311 | 32,219 | +0.28(+6.91%) |
Jan 27, 2009 | 4.065 | 4.131 | 4.025 | 4.033 | 11,908 | +0.02(+0.41%) |
Jan 26, 2009 | 4.090 | 4.090 | 3.959 | 4.016 | 4,288 | -0.05(-1.21%) |
Jan 23, 2009 | 4.098 | 4.098 | 4.016 | 4.065 | 1,098 | +0.04(+1.02%) |
Jan 22, 2009 | 3.869 | 4.106 | 3.869 | 4.024 | 2,074 | -0.07(-1.80%) |
Jan 21, 2009 | 4.169 | 4.172 | 3.926 | 4.098 | 8,490 | +0.25(+6.38%) |
Jan 20, 2009 | 4.147 | 4.147 | 3.852 | 3.852 | 16,260 | -0.20(-5.05%) |
Jan 16, 2009 | 4.115 | 4.115 | 4.057 | 4.057 | 4,880 | +0.00(+0.00%) |
Jan 15, 2009 | 4.344 | 4.344 | 4.033 | 4.057 | 9,011 | +0.08(+2.06%) |
Jan 14, 2009 | 4.336 | 4.639 | 3.975 | 3.975 | 11,132 | -0.58(-12.77%) |
Jan 13, 2009 | 4.516 | 4.770 | 4.516 | 4.557 | 4,770 | -0.03(-0.71%) |
Jan 12, 2009 | 4.656 | 4.656 | 4.524 | 4.590 | 2,074 | -0.02(-0.53%) |
Jan 09, 2009 | 4.606 | 4.795 | 4.393 | 4.615 | 29,316 | -0.35(-7.10%) |
Jan 08, 2009 | 5.254 | 5.336 | 4.770 | 4.967 | 19,499 | -0.34(-6.34%) |
Jan 07, 2009 | 5.197 | 5.598 | 5.115 | 5.303 | 16,305 | +0.26(+5.20%) |
Jan 06, 2009 | 4.508 | 5.041 | 4.508 | 5.041 | 12,906 | +0.72(+16.79%) |
Jan 05, 2009 | 4.090 | 4.352 | 4.090 | 4.316 | 12,692 | +0.22(+5.32%) |
Jan 02, 2009 | 4.139 | 4.155 | 4.082 | 4.098 | 8,679 | +0.16(+4.16%) |
Dec 31, 2008 | 3.902 | 4.033 | 3.902 | 3.934 | 23,573 | -0.12(-3.03%) |
Dec 30, 2008 | 4.074 | 4.074 | 3.942 | 4.057 | 9,273 | +0.03(+0.81%) |
Dec 29, 2008 | 4.082 | 4.180 | 3.885 | 4.024 | 16,354 | -0.19(-4.47%) |
Dec 26, 2008 | 4.024 | 4.213 | 4.024 | 4.213 | 6,870 | +0.11(+2.80%) |
Dec 24, 2008 | 3.861 | 4.098 | 3.861 | 4.098 | 5,541 | +0.16(+4.17%) |
Dec 23, 2008 | 4.246 | 4.246 | 3.934 | 3.934 | 10,991 | -0.39(-9.09%) |
Dec 22, 2008 | 4.623 | 4.820 | 4.328 | 4.328 | 4,282 | -0.34(-7.37%) |
Dec 19, 2008 | 4.393 | 4.885 | 4.303 | 4.672 | 14,069 | +0.38(+8.78%) |
Dec 18, 2008 | 4.418 | 4.426 | 4.115 | 4.295 | 6,478 | +0.28(+6.94%) |
Dec 17, 2008 | 3.975 | 4.074 | 3.820 | 4.016 | 33,709 | +0.04(+1.03%) |
Dec 16, 2008 | 4.082 | 4.279 | 3.975 | 3.975 | 56,384 | +0.00(+0.00%) |
Dec 15, 2008 | 3.885 | 3.983 | 3.885 | 3.975 | 8,357 | -0.02(-0.61%) |
Dec 12, 2008 | 3.975 | 4.000 | 3.975 | 4.000 | 2,074 | +0.02(+0.62%) |
Dec 11, 2008 | 3.959 | 3.975 | 3.770 | 3.975 | 24,888 | +0.02(+0.41%) |
Dec 10, 2008 | 4.024 | 4.197 | 3.803 | 3.959 | 29,219 | +0.15(+3.87%) |
Dec 09, 2008 | 3.770 | 3.869 | 3.664 | 3.811 | 10,477 | +0.06(+1.53%) |
Dec 08, 2008 | 3.844 | 3.852 | 3.541 | 3.754 | 24,787 | -0.17(-4.38%) |
Dec 05, 2008 | 4.106 | 4.107 | 3.926 | 3.926 | 1,708 | -0.31(-7.24%) |
Dec 04, 2008 | 4.613 | 4.631 | 4.229 | 4.232 | 10,084 | -0.07(-1.54%) |
Dec 03, 2008 | 4.303 | 4.398 | 4.246 | 4.298 | 9,272 | -0.05(-1.24%) |
Dec 02, 2008 | 3.983 | 4.852 | 3.483 | 4.352 | 15,823 | +0.62(+16.70%) |