Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.259 | 5.700 | 5.185 | 5.577 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.299 | 5.634 | 5.233 | 5.324 | 803,914 | +0.10(+1.87%) |
Feb 25, 2009 | 5.022 | 5.283 | 4.883 | 5.226 | 1,285,916 | +0.20(+4.07%) |
Feb 24, 2009 | 5.446 | 5.446 | 3.887 | 5.022 | 3,838,157 | -0.28(-5.24%) |
Feb 23, 2009 | 5.414 | 5.528 | 5.161 | 5.299 | 906,825 | -0.05(-0.92%) |
Feb 20, 2009 | 5.079 | 5.446 | 4.916 | 5.348 | 648,759 | +0.27(+5.31%) |
Feb 19, 2009 | 5.022 | 5.193 | 4.899 | 5.079 | 702,225 | +0.23(+4.71%) |
Feb 18, 2009 | 4.973 | 5.030 | 4.728 | 4.850 | 562,888 | -0.08(-1.66%) |
Feb 17, 2009 | 5.022 | 5.103 | 4.887 | 4.932 | 439,542 | -0.33(-6.36%) |
Feb 13, 2009 | 5.406 | 5.475 | 5.210 | 5.267 | 382,758 | -0.05(-0.92%) |
Feb 12, 2009 | 5.242 | 5.373 | 5.087 | 5.316 | 631,571 | -0.01(-0.15%) |
Feb 11, 2009 | 5.430 | 5.512 | 5.185 | 5.324 | 397,965 | -0.06(-1.06%) |
Feb 10, 2009 | 5.691 | 5.822 | 5.291 | 5.381 | 602,453 | -0.33(-5.86%) |
Feb 09, 2009 | 5.675 | 5.716 | 5.487 | 5.716 | 480,603 | +0.00(+0.00%) |
Feb 06, 2009 | 5.675 | 5.773 | 5.642 | 5.716 | 454,322 | +0.02(+0.43%) |
Feb 05, 2009 | 5.593 | 5.757 | 5.161 | 5.691 | 618,216 | +0.08(+1.46%) |
Feb 04, 2009 | 5.651 | 5.879 | 5.512 | 5.610 | 366,795 | -0.16(-2.83%) |
Feb 03, 2009 | 5.593 | 5.838 | 5.593 | 5.773 | 586,116 | +0.11(+2.02%) |
Feb 02, 2009 | 5.397 | 5.740 | 5.308 | 5.659 | 428,102 | +0.20(+3.59%) |
Jan 30, 2009 | 5.659 | 5.708 | 5.291 | 5.463 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.577 | 5.740 | 5.544 | 5.610 | 471,275 | -0.18(-3.10%) |
Jan 28, 2009 | 5.814 | 5.953 | 5.659 | 5.789 | 520,517 | -0.02(-0.42%) |
Jan 27, 2009 | 5.887 | 6.067 | 5.740 | 5.814 | 525,854 | +0.08(+1.42%) |
Jan 26, 2009 | 5.528 | 5.904 | 5.430 | 5.732 | 802,733 | +0.30(+5.56%) |
Jan 23, 2009 | 4.752 | 5.495 | 4.736 | 5.430 | 936,577 | +0.54(+11.02%) |
Jan 22, 2009 | 4.842 | 5.071 | 4.695 | 4.891 | 811,526 | -0.10(-1.96%) |
Jan 21, 2009 | 4.532 | 4.997 | 4.344 | 4.989 | 601,718 | +0.55(+12.32%) |
Jan 20, 2009 | 5.014 | 5.014 | 4.401 | 4.442 | 553,079 | -0.64(-12.54%) |
Jan 16, 2009 | 4.907 | 5.136 | 4.769 | 5.079 | 492,808 | +0.26(+5.42%) |
Jan 15, 2009 | 4.728 | 5.030 | 4.287 | 4.818 | 810,757 | +0.09(+1.90%) |
Jan 14, 2009 | 5.038 | 5.087 | 4.654 | 4.728 | 848,150 | -0.32(-6.31%) |
Jan 13, 2009 | 5.308 | 5.406 | 4.948 | 5.046 | 833,410 | -0.29(-5.36%) |
Jan 12, 2009 | 4.940 | 5.414 | 4.940 | 5.332 | 852,756 | +0.33(+6.53%) |
Jan 09, 2009 | 5.144 | 5.152 | 4.899 | 5.005 | 539,031 | -0.11(-2.08%) |
Jan 08, 2009 | 4.899 | 5.373 | 4.859 | 5.112 | 715,597 | +0.19(+3.81%) |
Jan 07, 2009 | 4.605 | 5.128 | 4.458 | 4.924 | 1,068,190 | +0.24(+5.24%) |
Jan 06, 2009 | 4.254 | 4.736 | 4.222 | 4.679 | 867,472 | +0.46(+10.83%) |
Jan 05, 2009 | 4.148 | 4.246 | 3.879 | 4.222 | 546,584 | +0.12(+2.99%) |
Jan 02, 2009 | 3.854 | 4.140 | 3.740 | 4.099 | 0 | +0.25(+6.58%) |
Jan 01, 2009 | 3.846 | 3.977 | 3.679 | 3.846 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.846 | 3.977 | 3.679 | 3.846 | 884,296 | +0.02(+0.43%) |
Dec 30, 2008 | 3.617 | 3.846 | 3.552 | 3.830 | 447,208 | +0.24(+6.59%) |
Dec 29, 2008 | 3.577 | 3.593 | 3.479 | 3.593 | 300,347 | +0.02(+0.46%) |
Dec 26, 2008 | 3.544 | 3.634 | 3.430 | 3.577 | 333,559 | +0.06(+1.62%) |
Dec 24, 2008 | 3.585 | 3.593 | 3.487 | 3.519 | 115,071 | +0.02(+0.70%) |
Dec 23, 2008 | 3.634 | 3.748 | 3.462 | 3.495 | 428,712 | -0.09(-2.51%) |
Dec 22, 2008 | 3.821 | 3.838 | 3.430 | 3.585 | 639,885 | -0.16(-4.15%) |
Dec 19, 2008 | 3.772 | 3.830 | 3.626 | 3.740 | 752,098 | +0.13(+3.62%) |
Dec 18, 2008 | 3.503 | 3.764 | 3.470 | 3.609 | 1,100,289 | +0.11(+3.27%) |
Dec 17, 2008 | 3.397 | 3.585 | 3.307 | 3.495 | 1,488,899 | -0.03(-0.93%) |
Dec 16, 2008 | 3.438 | 3.626 | 3.340 | 3.528 | 867,847 | +0.17(+5.11%) |
Dec 15, 2008 | 3.740 | 3.740 | 3.283 | 3.356 | 416,728 | -0.34(-9.27%) |
Dec 12, 2008 | 3.340 | 3.854 | 3.274 | 3.699 | 475,628 | +0.29(+8.37%) |
Dec 11, 2008 | 3.511 | 3.568 | 3.307 | 3.413 | 754,073 | -0.05(-1.42%) |
Dec 10, 2008 | 3.283 | 3.495 | 3.283 | 3.462 | 309,516 | +0.23(+7.07%) |
Dec 09, 2008 | 3.299 | 3.405 | 3.160 | 3.234 | 425,846 | -0.10(-2.94%) |
Dec 08, 2008 | 3.152 | 3.356 | 3.127 | 3.332 | 423,678 | +0.24(+7.94%) |
Dec 05, 2008 | 2.784 | 3.127 | 2.605 | 3.087 | 495,274 | +0.24(+8.62%) |
Dec 04, 2008 | 2.940 | 3.095 | 2.825 | 2.842 | 363,618 | -0.14(-4.66%) |
Dec 03, 2008 | 2.793 | 2.980 | 2.629 | 2.980 | 480,128 | +0.19(+6.73%) |
Dec 02, 2008 | 2.637 | 2.793 | 2.499 | 2.793 | 364,474 | +0.20(+7.89%) |