Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.460 | 3.700 | 2.860 | 2.860 | 0 | -0.10(-3.38%) |
Feb 26, 2009 | 3.080 | 3.220 | 2.960 | 2.960 | 777,997 | -0.10(-3.27%) |
Feb 25, 2009 | 3.150 | 3.220 | 2.940 | 3.060 | 769,634 | -0.06(-1.92%) |
Feb 24, 2009 | 3.060 | 3.120 | 2.860 | 3.120 | 1,009,101 | +0.14(+4.70%) |
Feb 23, 2009 | 3.300 | 3.320 | 2.980 | 2.980 | 904,916 | -0.28(-8.59%) |
Feb 20, 2009 | 3.500 | 3.570 | 3.001 | 3.260 | 0 | -0.26(-7.39%) |
Feb 19, 2009 | 3.640 | 3.650 | 3.510 | 3.520 | 703,661 | -0.03(-0.85%) |
Feb 18, 2009 | 3.720 | 3.720 | 3.500 | 3.550 | 867,801 | -0.10(-2.74%) |
Feb 17, 2009 | 3.830 | 3.830 | 3.590 | 3.650 | 1,341,155 | -0.28(-7.12%) |
Feb 13, 2009 | 3.800 | 4.110 | 3.420 | 3.930 | 1,935,182 | +0.15(+3.97%) |
Feb 12, 2009 | 3.850 | 3.900 | 3.640 | 3.780 | 1,306,289 | -0.05(-1.31%) |
Feb 11, 2009 | 4.420 | 4.640 | 3.730 | 3.830 | 2,235,722 | -0.48(-11.14%) |
Feb 10, 2009 | 5.370 | 5.640 | 4.310 | 4.310 | 2,238,800 | -1.68(-28.05%) |
Feb 09, 2009 | 6.170 | 6.280 | 5.840 | 5.990 | 540,100 | -0.19(-3.07%) |
Feb 06, 2009 | 5.680 | 6.200 | 5.640 | 6.180 | 706,903 | +0.52(+9.19%) |
Feb 05, 2009 | 5.450 | 5.700 | 5.380 | 5.660 | 614,577 | +0.08(+1.43%) |
Feb 04, 2009 | 5.440 | 5.650 | 5.350 | 5.580 | 725,118 | +0.25(+4.69%) |
Feb 03, 2009 | 5.270 | 5.400 | 5.150 | 5.330 | 438,566 | +0.12(+2.30%) |
Feb 02, 2009 | 5.010 | 5.290 | 4.880 | 5.210 | 774,527 | +0.02(+0.39%) |
Jan 30, 2009 | 5.270 | 5.420 | 5.130 | 5.190 | 0 | -0.05(-0.95%) |
Jan 29, 2009 | 5.590 | 5.590 | 5.200 | 5.240 | 687,460 | -0.37(-6.60%) |
Jan 28, 2009 | 5.380 | 5.620 | 5.330 | 5.610 | 323,978 | +0.33(+6.25%) |
Jan 27, 2009 | 5.340 | 5.380 | 5.060 | 5.280 | 476,679 | +0.03(+0.57%) |
Jan 26, 2009 | 4.980 | 5.350 | 4.980 | 5.250 | 998,691 | +0.26(+5.21%) |
Jan 23, 2009 | 4.630 | 5.120 | 4.550 | 4.990 | 912,190 | +0.32(+6.85%) |
Jan 22, 2009 | 5.080 | 5.150 | 4.620 | 4.670 | 869,431 | -0.60(-11.39%) |
Jan 21, 2009 | 4.660 | 5.270 | 4.660 | 5.270 | 650,589 | +0.72(+15.82%) |
Jan 20, 2009 | 4.890 | 5.120 | 4.540 | 4.550 | 729,188 | -0.53(-10.43%) |
Jan 16, 2009 | 5.300 | 5.300 | 4.910 | 5.080 | 0 | -0.08(-1.55%) |
Jan 15, 2009 | 5.210 | 5.290 | 4.790 | 5.160 | 670,684 | -0.12(-2.27%) |
Jan 14, 2009 | 5.410 | 5.410 | 5.110 | 5.280 | 822,616 | -0.10(-1.86%) |
Jan 13, 2009 | 5.220 | 5.430 | 5.130 | 5.380 | 660,177 | +0.13(+2.48%) |
Jan 12, 2009 | 5.200 | 5.430 | 5.150 | 5.250 | 614,355 | -0.12(-2.23%) |
Jan 09, 2009 | 5.650 | 5.710 | 5.330 | 5.370 | 302,109 | -0.24(-4.28%) |
Jan 08, 2009 | 5.460 | 5.660 | 5.180 | 5.610 | 488,944 | +0.20(+3.70%) |
Jan 07, 2009 | 5.570 | 5.570 | 5.190 | 5.410 | 592,204 | -0.24(-4.25%) |
Jan 06, 2009 | 5.560 | 5.830 | 5.560 | 5.650 | 467,826 | +0.27(+5.02%) |
Jan 05, 2009 | 5.220 | 5.590 | 5.040 | 5.380 | 674,240 | +0.20(+3.86%) |
Jan 02, 2009 | 4.840 | 5.240 | 4.840 | 5.180 | 0 | +0.32(+6.58%) |
Jan 01, 2009 | 4.480 | 4.860 | 4.430 | 4.860 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.480 | 4.860 | 4.430 | 4.860 | 849,484 | +0.23(+4.97%) |
Dec 30, 2008 | 4.280 | 4.630 | 4.090 | 4.630 | 582,642 | +0.35(+8.18%) |
Dec 29, 2008 | 4.500 | 4.500 | 4.150 | 4.280 | 384,500 | -0.20(-4.46%) |
Dec 26, 2008 | 4.300 | 4.480 | 4.300 | 4.480 | 0 | +0.16(+3.70%) |
Dec 24, 2008 | 4.500 | 4.510 | 4.320 | 4.320 | 181,881 | -0.15(-3.36%) |
Dec 23, 2008 | 4.570 | 4.700 | 4.420 | 4.470 | 322,389 | -0.09(-1.97%) |
Dec 22, 2008 | 4.710 | 4.780 | 4.450 | 4.560 | 369,524 | -0.04(-0.87%) |
Dec 19, 2008 | 4.690 | 4.840 | 4.600 | 4.600 | 950,224 | -0.08(-1.71%) |
Dec 18, 2008 | 5.070 | 5.100 | 4.610 | 4.680 | 681,859 | -0.40(-7.87%) |
Dec 17, 2008 | 5.190 | 5.330 | 5.000 | 5.080 | 760,787 | -0.13(-2.50%) |
Dec 16, 2008 | 5.010 | 5.220 | 4.850 | 5.210 | 707,473 | +0.28(+5.68%) |
Dec 15, 2008 | 5.030 | 5.120 | 4.880 | 4.930 | 1,094,223 | -0.05(-1.00%) |
Dec 12, 2008 | 4.840 | 4.980 | 4.540 | 4.980 | 0 | +0.05(+1.01%) |
Dec 11, 2008 | 5.250 | 5.340 | 4.750 | 4.930 | 764,271 | -0.22(-4.27%) |
Dec 10, 2008 | 5.050 | 5.330 | 4.880 | 5.150 | 726,982 | +0.31(+6.40%) |
Dec 09, 2008 | 4.750 | 5.200 | 4.720 | 4.840 | 586,491 | +0.09(+1.89%) |
Dec 08, 2008 | 4.910 | 5.120 | 4.590 | 4.750 | 840,038 | +0.05(+1.06%) |
Dec 05, 2008 | 4.210 | 4.790 | 4.190 | 4.700 | 0 | +0.35(+8.05%) |
Dec 04, 2008 | 4.710 | 4.890 | 4.290 | 4.350 | 937,108 | -0.50(-10.31%) |
Dec 03, 2008 | 4.660 | 4.960 | 4.460 | 4.850 | 734,900 | +0.21(+4.53%) |
Dec 02, 2008 | 4.420 | 4.990 | 4.360 | 4.640 | 1,824,955 | +0.57(+14.00%) |