Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.705 | 3.714 | 3.486 | 3.486 | 0 | -0.31(-8.20%) |
Feb 26, 2009 | 3.747 | 3.950 | 3.663 | 3.798 | 2,734,947 | +0.09(+2.50%) |
Feb 25, 2009 | 4.152 | 4.152 | 3.689 | 3.705 | 6,393,363 | -0.47(-11.29%) |
Feb 24, 2009 | 4.202 | 4.278 | 4.059 | 4.177 | 3,091,033 | +0.02(+0.41%) |
Feb 23, 2009 | 4.430 | 4.480 | 4.135 | 4.160 | 2,025,466 | -0.21(-4.82%) |
Feb 20, 2009 | 4.497 | 4.505 | 4.253 | 4.371 | 0 | -0.13(-2.99%) |
Feb 19, 2009 | 4.716 | 5.179 | 4.489 | 4.505 | 1,958,151 | -0.24(-4.97%) |
Feb 18, 2009 | 4.817 | 4.842 | 4.640 | 4.741 | 2,628,679 | -0.07(-1.40%) |
Feb 17, 2009 | 4.893 | 5.036 | 4.758 | 4.809 | 2,729,612 | -0.33(-6.39%) |
Feb 13, 2009 | 4.977 | 5.263 | 4.969 | 5.137 | 0 | +0.12(+2.35%) |
Feb 12, 2009 | 4.969 | 5.036 | 4.783 | 5.019 | 2,465,139 | -0.06(-1.16%) |
Feb 11, 2009 | 5.028 | 5.162 | 4.926 | 5.078 | 1,972,335 | +0.10(+2.03%) |
Feb 10, 2009 | 5.356 | 5.432 | 4.910 | 4.977 | 2,635,253 | -0.45(-8.37%) |
Feb 09, 2009 | 5.575 | 5.575 | 5.305 | 5.432 | 1,859,861 | -0.04(-0.77%) |
Feb 06, 2009 | 5.162 | 5.558 | 5.103 | 5.474 | 0 | +0.31(+6.04%) |
Feb 05, 2009 | 5.002 | 5.263 | 4.859 | 5.162 | 3,084,584 | +0.06(+1.16%) |
Feb 04, 2009 | 4.918 | 5.263 | 4.918 | 5.103 | 2,354,654 | +0.09(+1.85%) |
Feb 03, 2009 | 4.926 | 5.204 | 4.813 | 5.011 | 3,000,696 | +0.03(+0.68%) |
Feb 02, 2009 | 4.825 | 5.002 | 4.708 | 4.977 | 2,593,607 | +0.08(+1.55%) |
Jan 30, 2009 | 5.036 | 5.162 | 4.851 | 4.901 | 0 | -0.23(-4.43%) |
Jan 29, 2009 | 5.272 | 5.272 | 5.070 | 5.129 | 1,672,415 | -0.23(-4.25%) |
Jan 28, 2009 | 5.263 | 5.432 | 5.053 | 5.356 | 1,924,597 | +0.20(+3.92%) |
Jan 27, 2009 | 4.960 | 5.179 | 4.910 | 5.154 | 2,003,712 | +0.29(+5.88%) |
Jan 26, 2009 | 5.061 | 5.162 | 4.783 | 4.868 | 4,168,814 | -0.27(-5.25%) |
Jan 23, 2009 | 5.002 | 5.255 | 4.884 | 5.137 | 2,974,158 | +0.03(+0.66%) |
Jan 22, 2009 | 5.129 | 5.255 | 4.985 | 5.103 | 2,979,885 | -0.26(-4.87%) |
Jan 21, 2009 | 5.044 | 5.381 | 4.926 | 5.364 | 5,003,354 | +0.77(+16.67%) |
Jan 20, 2009 | 4.918 | 4.994 | 4.556 | 4.598 | 3,762,566 | -0.39(-7.77%) |
Jan 16, 2009 | 5.280 | 5.280 | 4.750 | 4.985 | 0 | -0.16(-3.11%) |
Jan 15, 2009 | 5.137 | 5.217 | 4.872 | 5.145 | 3,815,429 | +0.03(+0.66%) |
Jan 14, 2009 | 5.339 | 5.465 | 5.036 | 5.112 | 3,432,913 | -0.41(-7.47%) |
Jan 13, 2009 | 5.558 | 5.583 | 5.364 | 5.524 | 3,135,407 | -0.06(-1.06%) |
Jan 12, 2009 | 5.895 | 5.895 | 5.482 | 5.583 | 2,339,849 | -0.29(-5.01%) |
Jan 09, 2009 | 5.886 | 5.962 | 5.642 | 5.878 | 2,015,294 | -0.02(-0.29%) |
Jan 08, 2009 | 6.164 | 6.164 | 5.785 | 5.895 | 3,264,416 | -0.27(-4.37%) |
Jan 07, 2009 | 6.257 | 6.282 | 6.072 | 6.164 | 2,210,920 | -0.23(-3.56%) |
Jan 06, 2009 | 6.190 | 6.451 | 6.164 | 6.392 | 2,068,661 | +0.27(+4.40%) |
Jan 05, 2009 | 5.886 | 6.257 | 5.878 | 6.122 | 2,605,752 | +0.15(+2.54%) |
Jan 02, 2009 | 5.651 | 6.013 | 5.592 | 5.971 | 0 | +0.29(+5.04%) |
Jan 01, 2009 | 5.465 | 5.769 | 5.364 | 5.684 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.465 | 5.769 | 5.364 | 5.684 | 2,659,670 | +0.22(+4.01%) |
Dec 30, 2008 | 5.263 | 5.516 | 5.188 | 5.465 | 2,304,422 | +0.25(+4.85%) |
Dec 29, 2008 | 5.423 | 5.423 | 5.078 | 5.213 | 1,794,452 | -0.11(-2.06%) |
Dec 26, 2008 | 5.044 | 5.356 | 5.036 | 5.322 | 0 | +0.29(+5.69%) |
Dec 24, 2008 | 5.095 | 5.154 | 4.935 | 5.036 | 997,503 | -0.06(-1.16%) |
Dec 23, 2008 | 5.305 | 5.470 | 4.952 | 5.095 | 4,431,989 | -0.24(-4.42%) |
Dec 22, 2008 | 5.305 | 5.432 | 4.977 | 5.331 | 4,281,238 | +0.01(+0.16%) |
Dec 19, 2008 | 5.339 | 5.659 | 5.137 | 5.322 | 5,070,189 | -0.12(-2.17%) |
Dec 18, 2008 | 5.945 | 5.979 | 5.415 | 5.440 | 3,077,833 | -0.38(-6.51%) |
Dec 17, 2008 | 5.617 | 5.945 | 5.491 | 5.819 | 3,526,947 | +0.16(+2.83%) |
Dec 16, 2008 | 5.465 | 5.710 | 5.255 | 5.659 | 3,100,654 | +0.34(+6.33%) |
Dec 15, 2008 | 5.684 | 5.684 | 5.204 | 5.322 | 3,251,904 | -0.24(-4.24%) |
Dec 12, 2008 | 5.061 | 5.575 | 4.884 | 5.558 | 0 | +0.32(+6.11%) |
Dec 11, 2008 | 5.432 | 5.617 | 4.910 | 5.238 | 4,840,872 | -0.50(-8.66%) |
Dec 10, 2008 | 5.870 | 5.945 | 5.592 | 5.735 | 3,348,606 | -0.08(-1.45%) |
Dec 09, 2008 | 5.432 | 5.920 | 5.398 | 5.819 | 2,914,000 | +0.29(+5.17%) |
Dec 08, 2008 | 5.491 | 5.726 | 5.423 | 5.533 | 2,599,813 | +0.19(+3.63%) |
Dec 05, 2008 | 5.120 | 5.356 | 4.876 | 5.339 | 0 | +0.17(+3.26%) |
Dec 04, 2008 | 5.145 | 5.381 | 5.036 | 5.171 | 2,200,614 | -0.08(-1.44%) |
Dec 03, 2008 | 5.036 | 5.289 | 4.868 | 5.246 | 3,911,492 | +0.08(+1.63%) |
Dec 02, 2008 | 5.339 | 5.404 | 5.028 | 5.162 | 3,760,459 | -0.06(-1.13%) |