Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.368 | 2.517 | 2.315 | 2.465 | 0 | +0.10(+4.11%) |
Feb 26, 2009 | 2.433 | 2.485 | 2.271 | 2.368 | 72,341 | +0.00(+0.00%) |
Feb 25, 2009 | 2.511 | 2.543 | 2.316 | 2.368 | 46,886 | -0.13(-5.19%) |
Feb 24, 2009 | 2.550 | 2.628 | 2.355 | 2.498 | 255,566 | +0.03(+1.32%) |
Feb 23, 2009 | 2.881 | 2.952 | 2.465 | 2.465 | 136,492 | -0.38(-13.24%) |
Feb 20, 2009 | 2.920 | 2.946 | 2.757 | 2.842 | 161,389 | -0.18(-5.81%) |
Feb 19, 2009 | 3.010 | 3.205 | 2.939 | 3.017 | 131,760 | -0.02(-0.64%) |
Feb 18, 2009 | 3.575 | 3.594 | 3.010 | 3.036 | 308,372 | -0.54(-15.06%) |
Feb 17, 2009 | 3.795 | 3.795 | 3.510 | 3.575 | 88,687 | -0.25(-6.61%) |
Feb 13, 2009 | 3.731 | 3.893 | 3.731 | 3.828 | 67,151 | -0.01(-0.34%) |
Feb 12, 2009 | 3.581 | 3.847 | 3.510 | 3.841 | 132,679 | +0.14(+3.68%) |
Feb 11, 2009 | 3.763 | 3.810 | 3.640 | 3.705 | 164,045 | -0.06(-1.55%) |
Feb 10, 2009 | 4.120 | 4.152 | 3.503 | 3.763 | 568,156 | -0.90(-19.33%) |
Feb 09, 2009 | 4.736 | 4.795 | 4.605 | 4.665 | 180,517 | +0.12(+2.57%) |
Feb 06, 2009 | 4.542 | 4.742 | 4.542 | 4.548 | 145,557 | +0.03(+0.72%) |
Feb 05, 2009 | 4.678 | 4.775 | 4.418 | 4.516 | 122,861 | -0.18(-3.73%) |
Feb 04, 2009 | 4.574 | 4.801 | 4.535 | 4.691 | 234,347 | +0.19(+4.18%) |
Feb 03, 2009 | 4.068 | 4.542 | 4.068 | 4.503 | 162,899 | +0.49(+12.12%) |
Feb 02, 2009 | 4.087 | 4.100 | 3.899 | 4.016 | 70,689 | -0.07(-1.75%) |
Jan 30, 2009 | 4.347 | 4.425 | 4.068 | 4.087 | 0 | -0.25(-5.83%) |
Jan 29, 2009 | 4.477 | 4.541 | 4.289 | 4.340 | 58,469 | -0.21(-4.70%) |
Jan 28, 2009 | 4.574 | 4.671 | 4.509 | 4.555 | 188,348 | +0.22(+5.09%) |
Jan 27, 2009 | 4.250 | 4.373 | 4.217 | 4.334 | 72,514 | +0.06(+1.52%) |
Jan 26, 2009 | 4.087 | 4.412 | 4.087 | 4.269 | 102,955 | +0.11(+2.61%) |
Jan 23, 2009 | 4.264 | 4.264 | 4.048 | 4.160 | 118,001 | -0.21(-4.72%) |
Jan 22, 2009 | 4.477 | 4.542 | 4.178 | 4.366 | 95,600 | -0.14(-3.03%) |
Jan 21, 2009 | 4.230 | 4.542 | 4.211 | 4.503 | 161,059 | +0.46(+11.40%) |
Jan 20, 2009 | 4.542 | 4.574 | 3.919 | 4.042 | 148,074 | -0.43(-9.71%) |
Jan 16, 2009 | 4.185 | 4.600 | 4.061 | 4.477 | 267,610 | +0.52(+13.11%) |
Jan 15, 2009 | 4.853 | 4.853 | 3.932 | 3.958 | 641,288 | -0.97(-19.74%) |
Jan 14, 2009 | 5.722 | 5.722 | 4.756 | 4.931 | 162,715 | -0.66(-11.83%) |
Jan 13, 2009 | 5.567 | 5.904 | 5.437 | 5.593 | 212,465 | +0.04(+0.70%) |
Jan 12, 2009 | 5.774 | 5.807 | 5.417 | 5.554 | 200,978 | -0.06(-1.15%) |
Jan 09, 2009 | 5.450 | 5.972 | 5.450 | 5.619 | 249,344 | +0.18(+3.22%) |
Jan 08, 2009 | 5.255 | 5.515 | 5.093 | 5.443 | 88,186 | +0.27(+5.27%) |
Jan 07, 2009 | 5.450 | 5.463 | 5.093 | 5.171 | 290,907 | -0.51(-8.91%) |
Jan 06, 2009 | 5.385 | 5.701 | 5.288 | 5.677 | 263,319 | +0.44(+8.43%) |
Jan 05, 2009 | 5.035 | 5.333 | 5.035 | 5.236 | 428,246 | +0.24(+4.81%) |
Jan 02, 2009 | 4.490 | 5.158 | 4.412 | 4.996 | 0 | +0.66(+15.27%) |
Jan 01, 2009 | 3.594 | 4.379 | 3.594 | 4.334 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.594 | 4.379 | 3.594 | 4.334 | 150,603 | +0.67(+18.23%) |
Dec 30, 2008 | 3.393 | 3.666 | 3.309 | 3.666 | 85,589 | +0.27(+8.03%) |
Dec 29, 2008 | 3.854 | 3.893 | 3.309 | 3.393 | 83,175 | -0.44(-11.51%) |
Dec 26, 2008 | 3.390 | 3.834 | 3.315 | 3.834 | 69,109 | +0.48(+14.31%) |
Dec 24, 2008 | 3.419 | 3.666 | 3.244 | 3.354 | 122,722 | -0.12(-3.36%) |
Dec 23, 2008 | 3.568 | 3.795 | 3.309 | 3.471 | 151,754 | -0.16(-4.46%) |
Dec 22, 2008 | 4.289 | 4.302 | 3.439 | 3.633 | 184,143 | -0.50(-12.09%) |
Dec 19, 2008 | 4.840 | 4.905 | 3.932 | 4.133 | 306,699 | -0.58(-12.26%) |
Dec 18, 2008 | 5.956 | 6.228 | 4.684 | 4.710 | 582,525 | -0.78(-14.18%) |
Dec 17, 2008 | 4.217 | 5.534 | 4.217 | 5.489 | 439,357 | +1.46(+36.23%) |
Dec 16, 2008 | 3.867 | 4.159 | 3.808 | 4.029 | 135,148 | +0.16(+4.19%) |
Dec 15, 2008 | 3.549 | 4.120 | 3.439 | 3.867 | 228,304 | +0.45(+13.31%) |
Dec 12, 2008 | 3.348 | 3.445 | 2.920 | 3.413 | 379,727 | -0.08(-2.41%) |
Dec 11, 2008 | 3.893 | 3.945 | 3.497 | 3.497 | 262,871 | -0.40(-10.17%) |
Dec 10, 2008 | 3.497 | 4.295 | 3.419 | 3.893 | 351,871 | +0.66(+20.24%) |
Dec 09, 2008 | 2.718 | 3.439 | 2.686 | 3.237 | 400,730 | +0.58(+22.00%) |
Dec 08, 2008 | 2.595 | 2.796 | 2.595 | 2.654 | 263,458 | +0.13(+5.14%) |
Dec 05, 2008 | 2.556 | 2.576 | 2.401 | 2.524 | 134,586 | -0.06(-2.26%) |
Dec 04, 2008 | 2.498 | 2.693 | 2.403 | 2.582 | 163,407 | +0.10(+3.92%) |
Dec 03, 2008 | 2.537 | 2.621 | 2.375 | 2.485 | 101,628 | -0.11(-4.25%) |
Dec 02, 2008 | 2.608 | 2.712 | 2.439 | 2.595 | 105,610 | -0.05(-1.96%) |