Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.318 | 3.318 | 3.037 | 3.138 | 0 | -0.23(-6.70%) |
Feb 26, 2009 | 3.359 | 3.644 | 3.359 | 3.364 | 6,066,211 | +0.02(+0.69%) |
Feb 25, 2009 | 4.024 | 4.024 | 3.246 | 3.341 | 16,845,620 | -0.88(-20.79%) |
Feb 24, 2009 | 4.167 | 4.279 | 4.141 | 4.217 | 3,549,080 | +0.05(+1.10%) |
Feb 23, 2009 | 4.477 | 4.486 | 4.148 | 4.171 | 3,944,925 | -0.26(-5.92%) |
Feb 20, 2009 | 4.374 | 4.486 | 4.318 | 4.433 | 2,611,783 | +0.01(+0.26%) |
Feb 19, 2009 | 4.613 | 4.700 | 4.392 | 4.422 | 3,248,314 | -0.22(-4.76%) |
Feb 18, 2009 | 4.537 | 4.682 | 4.457 | 4.643 | 1,921,818 | +0.11(+2.38%) |
Feb 17, 2009 | 4.620 | 4.643 | 4.509 | 4.535 | 1,760,625 | -0.23(-4.74%) |
Feb 13, 2009 | 4.825 | 4.882 | 4.716 | 4.760 | 1,692,224 | -0.12(-2.36%) |
Feb 12, 2009 | 4.728 | 4.894 | 4.608 | 4.875 | 2,817,136 | +0.12(+2.62%) |
Feb 11, 2009 | 4.739 | 4.815 | 4.714 | 4.751 | 1,453,000 | +0.01(+0.24%) |
Feb 10, 2009 | 4.779 | 4.822 | 4.650 | 4.739 | 1,890,884 | -0.07(-1.53%) |
Feb 09, 2009 | 4.838 | 4.887 | 4.804 | 4.813 | 1,545,988 | -0.03(-0.52%) |
Feb 06, 2009 | 4.790 | 4.924 | 4.746 | 4.838 | 1,832,363 | +0.08(+1.69%) |
Feb 05, 2009 | 4.827 | 4.855 | 4.687 | 4.758 | 4,486,308 | -0.08(-1.66%) |
Feb 04, 2009 | 4.813 | 5.034 | 4.811 | 4.838 | 1,531,962 | +0.03(+0.57%) |
Feb 03, 2009 | 4.716 | 4.843 | 4.664 | 4.811 | 1,857,820 | +0.09(+2.00%) |
Feb 02, 2009 | 4.696 | 4.799 | 4.668 | 4.716 | 1,726,279 | -0.00(-0.05%) |
Jan 30, 2009 | 4.797 | 4.820 | 4.629 | 4.719 | 0 | +0.00(+0.10%) |
Jan 29, 2009 | 4.834 | 4.834 | 4.650 | 4.714 | 2,319,758 | -0.12(-2.38%) |
Jan 28, 2009 | 4.723 | 4.850 | 4.723 | 4.829 | 1,670,770 | +0.11(+2.24%) |
Jan 27, 2009 | 4.555 | 4.804 | 4.542 | 4.723 | 2,238,475 | +0.17(+3.63%) |
Jan 26, 2009 | 4.608 | 4.703 | 4.532 | 4.558 | 1,988,575 | -0.04(-0.95%) |
Jan 23, 2009 | 4.493 | 4.670 | 4.406 | 4.601 | 2,701,447 | +0.01(+0.30%) |
Jan 22, 2009 | 4.700 | 4.716 | 4.519 | 4.588 | 2,294,631 | -0.19(-4.00%) |
Jan 21, 2009 | 4.572 | 4.795 | 4.544 | 4.779 | 2,607,919 | +0.27(+5.97%) |
Jan 20, 2009 | 4.781 | 4.875 | 4.480 | 4.509 | 2,686,243 | -0.33(-6.84%) |
Jan 16, 2009 | 4.979 | 4.979 | 4.717 | 4.841 | 2,764,483 | +0.00(+0.10%) |
Jan 15, 2009 | 4.832 | 4.898 | 4.624 | 4.836 | 2,837,113 | -0.03(-0.52%) |
Jan 14, 2009 | 4.868 | 4.951 | 4.751 | 4.861 | 2,750,218 | -0.09(-1.72%) |
Jan 13, 2009 | 4.990 | 5.036 | 4.884 | 4.947 | 2,220,137 | -0.08(-1.65%) |
Jan 12, 2009 | 5.052 | 5.062 | 4.905 | 5.029 | 2,468,472 | -0.03(-0.64%) |
Jan 09, 2009 | 5.165 | 5.250 | 4.999 | 5.062 | 2,027,849 | -0.09(-1.74%) |
Jan 08, 2009 | 5.126 | 5.177 | 4.871 | 5.151 | 1,953,177 | +0.05(+0.99%) |
Jan 07, 2009 | 5.280 | 5.280 | 5.002 | 5.101 | 2,779,474 | -0.19(-3.61%) |
Jan 06, 2009 | 5.172 | 5.397 | 5.131 | 5.292 | 3,236,678 | +0.14(+2.68%) |
Jan 05, 2009 | 4.928 | 5.179 | 4.838 | 5.154 | 3,417,869 | +0.15(+2.99%) |
Jan 02, 2009 | 4.993 | 5.036 | 4.825 | 5.004 | 0 | +0.02(+0.32%) |
Jan 01, 2009 | 4.802 | 5.013 | 4.760 | 4.988 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.802 | 5.013 | 4.760 | 4.988 | 3,275,801 | +0.25(+5.19%) |
Dec 30, 2008 | 4.733 | 4.772 | 4.636 | 4.742 | 2,898,432 | +0.06(+1.18%) |
Dec 29, 2008 | 4.631 | 4.693 | 4.555 | 4.687 | 3,349,234 | +0.02(+0.39%) |
Dec 26, 2008 | 4.503 | 4.700 | 4.461 | 4.668 | 1,221,168 | +0.19(+4.16%) |
Dec 24, 2008 | 4.436 | 4.555 | 4.364 | 4.482 | 1,215,183 | -0.01(-0.15%) |
Dec 23, 2008 | 4.468 | 4.581 | 4.378 | 4.489 | 3,857,423 | -0.01(-0.20%) |
Dec 22, 2008 | 4.286 | 4.592 | 4.286 | 4.498 | 3,449,907 | +0.16(+3.71%) |
Dec 19, 2008 | 4.424 | 4.569 | 4.206 | 4.337 | 3,827,862 | -0.09(-2.03%) |
Dec 18, 2008 | 4.314 | 4.601 | 4.314 | 4.427 | 6,587,439 | +0.10(+2.34%) |
Dec 17, 2008 | 3.969 | 4.378 | 3.950 | 4.325 | 7,529,665 | +0.33(+8.17%) |
Dec 16, 2008 | 3.877 | 4.042 | 3.851 | 3.999 | 7,122,197 | +0.11(+2.90%) |
Dec 15, 2008 | 3.943 | 4.015 | 3.826 | 3.886 | 3,048,294 | -0.09(-2.20%) |
Dec 12, 2008 | 3.934 | 4.029 | 3.810 | 3.973 | 2,736,079 | -0.02(-0.58%) |
Dec 11, 2008 | 4.272 | 4.305 | 3.911 | 3.996 | 4,647,640 | -0.29(-6.66%) |
Dec 10, 2008 | 4.249 | 4.374 | 4.175 | 4.282 | 2,710,461 | +0.04(+0.87%) |
Dec 09, 2008 | 4.185 | 4.371 | 4.058 | 4.245 | 3,792,256 | -0.02(-0.38%) |
Dec 08, 2008 | 4.217 | 4.415 | 4.208 | 4.261 | 3,652,895 | +0.16(+3.87%) |
Dec 05, 2008 | 3.789 | 4.102 | 3.700 | 4.102 | 2,480,642 | +0.29(+7.67%) |
Dec 04, 2008 | 3.888 | 4.010 | 3.741 | 3.810 | 2,204,803 | -0.14(-3.44%) |
Dec 03, 2008 | 3.891 | 3.999 | 3.729 | 3.946 | 3,531,021 | -0.08(-1.89%) |
Dec 02, 2008 | 4.012 | 4.058 | 3.845 | 4.022 | 4,892,845 | +0.17(+4.42%) |