Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.589 | 4.702 | 4.545 | 4.580 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.741 | 4.763 | 4.480 | 4.567 | 318,188 | +0.18(+4.07%) |
Feb 25, 2009 | 4.415 | 4.506 | 4.267 | 4.389 | 313,856 | +0.17(+3.94%) |
Feb 24, 2009 | 4.027 | 4.258 | 4.014 | 4.222 | 240,876 | +0.20(+4.96%) |
Feb 23, 2009 | 4.049 | 4.063 | 3.823 | 4.023 | 336,570 | +0.01(+0.33%) |
Feb 20, 2009 | 4.049 | 4.049 | 3.757 | 4.010 | 414,808 | -0.16(-3.76%) |
Feb 19, 2009 | 4.180 | 4.219 | 4.097 | 4.167 | 264,768 | +0.03(+0.74%) |
Feb 18, 2009 | 4.345 | 4.345 | 4.106 | 4.136 | 193,039 | -0.15(-3.46%) |
Feb 17, 2009 | 4.458 | 4.458 | 4.275 | 4.284 | 223,638 | -0.31(-6.82%) |
Feb 13, 2009 | 4.606 | 4.689 | 4.550 | 4.598 | 116,570 | -0.06(-1.31%) |
Feb 12, 2009 | 4.698 | 4.698 | 4.611 | 4.659 | 111,103 | -0.04(-0.93%) |
Feb 11, 2009 | 4.702 | 4.702 | 4.641 | 4.702 | 92,030 | +0.00(+0.00%) |
Feb 10, 2009 | 4.702 | 4.724 | 4.682 | 4.702 | 112,743 | -0.04(-0.83%) |
Feb 09, 2009 | 4.676 | 4.741 | 4.615 | 4.741 | 138,943 | +0.07(+1.40%) |
Feb 06, 2009 | 4.780 | 4.824 | 4.659 | 4.676 | 245,100 | -0.06(-1.20%) |
Feb 05, 2009 | 4.659 | 4.767 | 4.628 | 4.733 | 184,825 | +0.08(+1.78%) |
Feb 04, 2009 | 4.654 | 4.680 | 4.645 | 4.650 | 53,957 | +0.01(+0.28%) |
Feb 03, 2009 | 4.645 | 4.680 | 4.602 | 4.637 | 140,365 | -0.01(-0.19%) |
Feb 02, 2009 | 4.702 | 4.747 | 4.645 | 4.645 | 157,061 | -0.06(-1.20%) |
Jan 30, 2009 | 4.706 | 4.754 | 4.619 | 4.702 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.667 | 4.763 | 4.654 | 4.728 | 172,170 | +0.04(+0.93%) |
Jan 28, 2009 | 4.571 | 4.746 | 4.393 | 4.685 | 282,789 | +0.16(+3.49%) |
Jan 27, 2009 | 4.476 | 4.541 | 4.439 | 4.527 | 133,911 | +0.09(+2.14%) |
Jan 26, 2009 | 4.441 | 4.476 | 4.354 | 4.432 | 96,316 | +0.03(+0.79%) |
Jan 23, 2009 | 4.271 | 4.441 | 4.271 | 4.397 | 136,711 | +0.00(+0.00%) |
Jan 22, 2009 | 4.402 | 4.502 | 4.384 | 4.397 | 161,211 | -0.03(-0.66%) |
Jan 21, 2009 | 4.393 | 4.454 | 4.376 | 4.427 | 150,678 | +0.04(+0.97%) |
Jan 20, 2009 | 4.345 | 4.441 | 4.315 | 4.384 | 198,740 | +0.07(+1.72%) |
Jan 16, 2009 | 4.249 | 4.349 | 4.249 | 4.310 | 144,130 | +0.07(+1.54%) |
Jan 15, 2009 | 4.201 | 4.284 | 4.071 | 4.245 | 247,288 | -0.00(-0.10%) |
Jan 14, 2009 | 4.332 | 4.410 | 4.249 | 4.249 | 211,480 | -0.14(-3.27%) |
Jan 13, 2009 | 4.450 | 4.450 | 4.214 | 4.393 | 287,601 | -0.07(-1.56%) |
Jan 12, 2009 | 4.476 | 4.493 | 4.354 | 4.463 | 202,135 | +0.07(+1.59%) |
Jan 09, 2009 | 4.545 | 4.654 | 4.362 | 4.393 | 321,151 | +0.02(+0.40%) |
Jan 08, 2009 | 4.306 | 4.410 | 4.193 | 4.376 | 336,122 | +0.17(+3.93%) |
Jan 07, 2009 | 4.332 | 4.332 | 4.097 | 4.210 | 210,180 | +0.00(+0.10%) |
Jan 06, 2009 | 4.005 | 4.262 | 3.997 | 4.206 | 318,140 | +0.26(+6.62%) |
Jan 05, 2009 | 3.692 | 3.962 | 3.692 | 3.945 | 519,253 | +0.22(+5.96%) |
Jan 02, 2009 | 3.640 | 3.762 | 3.630 | 3.722 | 0 | +0.12(+3.39%) |
Jan 01, 2009 | 3.657 | 3.679 | 3.566 | 3.601 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.657 | 3.679 | 3.566 | 3.601 | 514,236 | -0.10(-2.71%) |
Dec 30, 2008 | 3.592 | 3.727 | 3.514 | 3.701 | 557,054 | +0.22(+6.38%) |
Dec 29, 2008 | 3.553 | 3.588 | 3.444 | 3.479 | 373,386 | -0.05(-1.36%) |
Dec 26, 2008 | 3.400 | 3.570 | 3.400 | 3.527 | 267,170 | +0.12(+3.58%) |
Dec 24, 2008 | 3.439 | 3.518 | 3.344 | 3.405 | 382,112 | -0.05(-1.39%) |
Dec 23, 2008 | 3.374 | 3.544 | 3.374 | 3.453 | 529,409 | +0.08(+2.32%) |
Dec 22, 2008 | 3.483 | 3.527 | 3.326 | 3.374 | 455,820 | +0.01(+0.39%) |
Dec 19, 2008 | 3.439 | 3.570 | 3.352 | 3.361 | 454,695 | +0.03(+0.91%) |
Dec 18, 2008 | 3.287 | 3.544 | 3.287 | 3.331 | 706,869 | -0.01(-0.26%) |
Dec 17, 2008 | 3.000 | 3.339 | 2.969 | 3.339 | 524,965 | +0.34(+11.48%) |
Dec 16, 2008 | 2.947 | 2.995 | 2.878 | 2.995 | 388,713 | +0.06(+1.97%) |
Dec 15, 2008 | 3.139 | 3.139 | 2.878 | 2.938 | 547,555 | -0.09(-3.06%) |
Dec 12, 2008 | 3.126 | 3.126 | 2.921 | 3.030 | 521,145 | -0.10(-3.06%) |
Dec 11, 2008 | 3.305 | 3.305 | 3.126 | 3.126 | 280,076 | -0.17(-5.15%) |
Dec 10, 2008 | 3.278 | 3.318 | 3.196 | 3.296 | 363,034 | -0.01(-0.26%) |
Dec 09, 2008 | 3.178 | 3.322 | 3.178 | 3.305 | 342,604 | +0.00(+0.13%) |
Dec 08, 2008 | 3.435 | 3.435 | 3.187 | 3.300 | 412,920 | -0.06(-1.69%) |
Dec 05, 2008 | 3.483 | 3.540 | 3.357 | 3.357 | 253,270 | -0.24(-6.77%) |
Dec 04, 2008 | 3.727 | 3.805 | 3.544 | 3.601 | 263,718 | -0.20(-5.38%) |
Dec 03, 2008 | 3.718 | 3.923 | 3.714 | 3.805 | 186,844 | -0.11(-2.89%) |
Dec 02, 2008 | 3.984 | 4.097 | 3.918 | 3.918 | 170,116 | -0.07(-1.64%) |