Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.820 | 3.830 | 3.540 | 3.670 | 0 | -0.22(-5.66%) |
Feb 26, 2009 | 4.060 | 4.390 | 3.880 | 3.890 | 197,712 | -0.04(-1.02%) |
Feb 25, 2009 | 4.040 | 4.050 | 3.820 | 3.930 | 137,296 | -0.17(-4.15%) |
Feb 24, 2009 | 4.070 | 4.200 | 3.930 | 4.100 | 247,723 | +0.10(+2.50%) |
Feb 23, 2009 | 4.330 | 4.370 | 3.990 | 4.000 | 119,334 | -0.28(-6.54%) |
Feb 20, 2009 | 4.270 | 4.400 | 4.160 | 4.280 | 0 | -0.10(-2.28%) |
Feb 19, 2009 | 4.570 | 4.610 | 4.280 | 4.380 | 160,391 | -0.12(-2.67%) |
Feb 18, 2009 | 4.730 | 4.730 | 4.460 | 4.500 | 118,474 | -0.17(-3.64%) |
Feb 17, 2009 | 4.810 | 4.870 | 4.510 | 4.670 | 156,611 | -0.26(-5.27%) |
Feb 13, 2009 | 5.100 | 5.170 | 4.900 | 4.930 | 147,083 | -0.14(-2.76%) |
Feb 12, 2009 | 4.950 | 5.120 | 4.870 | 5.070 | 108,207 | -0.01(-0.20%) |
Feb 11, 2009 | 4.990 | 5.130 | 4.852 | 5.080 | 156,217 | +0.14(+2.83%) |
Feb 10, 2009 | 5.300 | 5.420 | 4.910 | 4.940 | 170,750 | -0.38(-7.14%) |
Feb 09, 2009 | 5.350 | 5.410 | 5.154 | 5.320 | 105,932 | -0.09(-1.66%) |
Feb 06, 2009 | 5.360 | 5.480 | 5.210 | 5.410 | 87,400 | +0.06(+1.12%) |
Feb 05, 2009 | 5.060 | 5.500 | 5.010 | 5.350 | 149,056 | +0.26(+5.11%) |
Feb 04, 2009 | 5.430 | 5.580 | 5.000 | 5.090 | 274,555 | -0.35(-6.43%) |
Feb 03, 2009 | 5.110 | 5.490 | 5.050 | 5.440 | 342,843 | +0.40(+7.94%) |
Feb 02, 2009 | 4.780 | 5.120 | 4.740 | 5.040 | 131,070 | +0.15(+3.07%) |
Jan 30, 2009 | 4.960 | 4.960 | 4.700 | 4.890 | 0 | -0.01(-0.20%) |
Jan 29, 2009 | 4.810 | 4.950 | 4.710 | 4.900 | 105,831 | -0.01(-0.20%) |
Jan 28, 2009 | 4.760 | 4.970 | 4.710 | 4.910 | 120,094 | +0.24(+5.14%) |
Jan 27, 2009 | 4.390 | 4.720 | 4.350 | 4.670 | 203,689 | +0.29(+6.62%) |
Jan 26, 2009 | 4.510 | 4.700 | 4.270 | 4.380 | 117,997 | -0.12(-2.67%) |
Jan 23, 2009 | 4.255 | 4.640 | 4.150 | 4.500 | 96,064 | +0.09(+2.04%) |
Jan 22, 2009 | 4.540 | 4.670 | 4.300 | 4.410 | 108,974 | -0.26(-5.57%) |
Jan 21, 2009 | 4.300 | 4.680 | 4.300 | 4.670 | 74,808 | +0.37(+8.60%) |
Jan 20, 2009 | 4.710 | 4.720 | 4.230 | 4.300 | 171,525 | -0.52(-10.79%) |
Jan 16, 2009 | 4.830 | 4.870 | 4.440 | 4.820 | 138,063 | +0.07(+1.47%) |
Jan 15, 2009 | 4.570 | 5.020 | 4.335 | 4.750 | 121,333 | +0.18(+3.94%) |
Jan 14, 2009 | 4.940 | 4.940 | 4.420 | 4.570 | 212,627 | -0.42(-8.42%) |
Jan 13, 2009 | 4.470 | 5.080 | 4.470 | 4.990 | 233,193 | +0.53(+11.88%) |
Jan 12, 2009 | 4.730 | 4.730 | 4.322 | 4.460 | 108,389 | -0.27(-5.71%) |
Jan 09, 2009 | 5.220 | 5.220 | 4.730 | 4.730 | 192,716 | -0.51(-9.73%) |
Jan 08, 2009 | 5.190 | 5.240 | 4.940 | 5.240 | 73,067 | +0.04(+0.77%) |
Jan 07, 2009 | 5.480 | 5.550 | 5.100 | 5.200 | 120,085 | -0.41(-7.31%) |
Jan 06, 2009 | 5.150 | 5.820 | 5.150 | 5.610 | 174,470 | +0.50(+9.78%) |
Jan 05, 2009 | 5.110 | 5.170 | 4.850 | 5.110 | 105,737 | +0.01(+0.20%) |
Jan 02, 2009 | 4.890 | 5.180 | 4.740 | 5.100 | 0 | +0.21(+4.29%) |
Jan 01, 2009 | 4.690 | 4.890 | 4.642 | 4.890 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.690 | 4.890 | 4.642 | 4.890 | 141,684 | +0.19(+4.04%) |
Dec 30, 2008 | 4.770 | 4.820 | 4.510 | 4.700 | 99,630 | +0.03(+0.64%) |
Dec 29, 2008 | 4.630 | 4.740 | 4.530 | 4.670 | 168,783 | +0.01(+0.21%) |
Dec 26, 2008 | 4.360 | 4.680 | 4.360 | 4.660 | 62,450 | +0.29(+6.64%) |
Dec 24, 2008 | 4.400 | 4.470 | 4.370 | 4.370 | 49,577 | -0.04(-0.91%) |
Dec 23, 2008 | 4.500 | 4.650 | 4.290 | 4.410 | 84,039 | -0.05(-1.12%) |
Dec 22, 2008 | 4.870 | 4.920 | 4.110 | 4.460 | 140,626 | -0.35(-7.28%) |
Dec 19, 2008 | 5.130 | 5.170 | 4.610 | 4.810 | 305,694 | +0.29(+6.42%) |
Dec 18, 2008 | 4.590 | 4.680 | 4.260 | 4.520 | 217,477 | -0.09(-1.95%) |
Dec 17, 2008 | 4.540 | 4.640 | 4.470 | 4.610 | 135,949 | -0.10(-2.12%) |
Dec 16, 2008 | 4.600 | 4.740 | 4.588 | 4.710 | 202,202 | +0.24(+5.37%) |
Dec 15, 2008 | 4.690 | 4.750 | 4.250 | 4.470 | 118,807 | -0.19(-4.08%) |
Dec 12, 2008 | 4.360 | 4.680 | 4.230 | 4.660 | 144,312 | +0.14(+3.10%) |
Dec 11, 2008 | 5.110 | 5.160 | 4.450 | 4.520 | 186,542 | -0.51(-10.14%) |
Dec 10, 2008 | 5.460 | 5.460 | 4.950 | 5.030 | 123,173 | -0.34(-6.33%) |
Dec 09, 2008 | 5.460 | 5.810 | 5.340 | 5.370 | 206,411 | -0.03(-0.56%) |
Dec 08, 2008 | 5.360 | 5.570 | 5.100 | 5.400 | 199,269 | +0.30(+5.88%) |
Dec 05, 2008 | 4.680 | 5.160 | 4.500 | 5.100 | 216,612 | +0.31(+6.47%) |
Dec 04, 2008 | 4.890 | 5.250 | 4.610 | 4.790 | 201,519 | -0.16(-3.23%) |
Dec 03, 2008 | 4.700 | 5.350 | 4.520 | 4.950 | 224,315 | +0.00(+0.00%) |
Dec 02, 2008 | 4.160 | 4.950 | 4.160 | 4.950 | 173,350 | +0.76(+18.14%) |