Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.830 | 4.270 | 3.770 | 4.150 | 370,451 | +0.15(+3.75%) |
Feb 26, 2009 | 3.970 | 4.280 | 3.970 | 4.000 | 487,684 | -0.10(-2.44%) |
Feb 25, 2009 | 4.260 | 4.310 | 4.080 | 4.100 | 744,184 | -0.21(-4.87%) |
Feb 24, 2009 | 4.150 | 4.340 | 4.060 | 4.310 | 412,116 | +0.21(+5.12%) |
Feb 23, 2009 | 4.320 | 4.380 | 4.030 | 4.100 | 486,636 | -0.24(-5.53%) |
Feb 20, 2009 | 4.060 | 4.420 | 4.010 | 4.340 | 719,768 | +0.25(+6.11%) |
Feb 19, 2009 | 4.130 | 4.310 | 4.090 | 4.090 | 582,547 | +0.01(+0.25%) |
Feb 18, 2009 | 4.140 | 4.285 | 3.930 | 4.080 | 755,842 | -0.02(-0.49%) |
Feb 17, 2009 | 4.310 | 4.420 | 4.050 | 4.100 | 636,282 | -0.30(-6.82%) |
Feb 13, 2009 | 4.530 | 4.550 | 4.330 | 4.400 | 359,870 | -0.14(-3.08%) |
Feb 12, 2009 | 4.420 | 4.590 | 4.270 | 4.540 | 845,411 | +0.04(+0.89%) |
Feb 11, 2009 | 4.530 | 4.610 | 4.400 | 4.500 | 329,287 | -0.02(-0.44%) |
Feb 10, 2009 | 4.800 | 5.030 | 4.510 | 4.520 | 499,734 | -0.33(-6.80%) |
Feb 09, 2009 | 4.870 | 5.070 | 4.800 | 4.850 | 335,485 | -0.09(-1.82%) |
Feb 06, 2009 | 4.650 | 5.000 | 4.480 | 4.940 | 701,001 | +0.29(+6.24%) |
Feb 05, 2009 | 4.410 | 4.680 | 4.380 | 4.650 | 688,219 | +0.20(+4.49%) |
Feb 04, 2009 | 4.510 | 4.640 | 4.380 | 4.450 | 454,512 | -0.08(-1.77%) |
Feb 03, 2009 | 4.470 | 4.610 | 4.390 | 4.530 | 665,211 | +0.04(+0.89%) |
Feb 02, 2009 | 4.610 | 4.905 | 4.450 | 4.490 | 639,608 | -0.26(-5.47%) |
Jan 30, 2009 | 4.990 | 4.990 | 4.650 | 4.750 | 583,532 | -0.17(-3.46%) |
Jan 29, 2009 | 5.080 | 5.210 | 4.910 | 4.920 | 414,982 | -0.25(-4.84%) |
Jan 28, 2009 | 4.760 | 5.170 | 4.760 | 5.170 | 509,003 | +0.48(+10.23%) |
Jan 27, 2009 | 4.870 | 5.130 | 4.680 | 4.690 | 534,302 | -0.22(-4.48%) |
Jan 26, 2009 | 5.000 | 5.240 | 4.830 | 4.910 | 588,588 | -0.29(-5.58%) |
Jan 23, 2009 | 4.820 | 5.240 | 4.800 | 5.200 | 869,011 | +0.25(+5.05%) |
Jan 22, 2009 | 5.120 | 5.380 | 4.690 | 4.950 | 538,994 | -0.28(-5.35%) |
Jan 21, 2009 | 4.880 | 5.280 | 4.770 | 5.230 | 782,295 | +0.41(+8.51%) |
Jan 20, 2009 | 5.160 | 5.290 | 4.800 | 4.820 | 479,950 | -0.34(-6.59%) |
Jan 16, 2009 | 5.390 | 5.390 | 5.030 | 5.160 | 755,366 | -0.20(-3.73%) |
Jan 15, 2009 | 5.220 | 5.525 | 4.960 | 5.360 | 541,104 | +0.15(+2.88%) |
Jan 14, 2009 | 5.010 | 5.280 | 5.010 | 5.210 | 818,639 | +0.06(+1.17%) |
Jan 13, 2009 | 5.330 | 5.360 | 5.070 | 5.150 | 985,913 | -0.18(-3.38%) |
Jan 12, 2009 | 5.740 | 5.740 | 5.150 | 5.330 | 1,000,593 | -0.39(-6.82%) |
Jan 09, 2009 | 5.970 | 6.110 | 5.660 | 5.720 | 592,010 | -0.30(-4.98%) |
Jan 08, 2009 | 5.890 | 6.160 | 5.250 | 6.020 | 1,016,765 | +0.03(+0.50%) |
Jan 07, 2009 | 5.080 | 6.010 | 5.000 | 5.990 | 2,123,904 | +0.61(+11.34%) |
Jan 06, 2009 | 6.010 | 6.157 | 5.050 | 5.380 | 2,222,518 | -0.55(-9.27%) |
Jan 05, 2009 | 6.030 | 6.200 | 5.520 | 5.930 | 1,028,802 | -0.10(-1.66%) |
Jan 02, 2009 | 5.590 | 6.150 | 5.590 | 6.030 | 627,511 | +0.43(+7.68%) |
Dec 31, 2008 | 5.430 | 5.730 | 5.405 | 5.600 | 451,524 | +0.19(+3.51%) |
Dec 30, 2008 | 5.460 | 5.609 | 5.320 | 5.410 | 691,860 | +0.05(+0.93%) |
Dec 29, 2008 | 5.650 | 5.830 | 5.300 | 5.360 | 359,047 | -0.33(-5.80%) |
Dec 26, 2008 | 5.650 | 5.730 | 5.590 | 5.690 | 187,342 | +0.11(+1.97%) |
Dec 24, 2008 | 5.370 | 5.650 | 5.370 | 5.580 | 218,113 | +0.22(+4.10%) |
Dec 23, 2008 | 5.330 | 5.670 | 5.290 | 5.360 | 529,019 | +0.02(+0.37%) |
Dec 22, 2008 | 5.760 | 5.850 | 5.060 | 5.340 | 581,483 | -0.38(-6.64%) |
Dec 19, 2008 | 6.660 | 6.880 | 5.700 | 5.720 | 1,077,293 | -0.82(-12.54%) |
Dec 18, 2008 | 6.670 | 6.700 | 6.350 | 6.540 | 662,201 | +0.06(+0.93%) |
Dec 17, 2008 | 6.160 | 6.730 | 5.830 | 6.480 | 1,231,710 | +0.51(+8.54%) |
Dec 16, 2008 | 5.590 | 6.030 | 5.590 | 5.970 | 436,016 | +0.43(+7.76%) |
Dec 15, 2008 | 5.730 | 5.990 | 5.500 | 5.540 | 494,768 | -0.12(-2.12%) |
Dec 12, 2008 | 5.420 | 5.830 | 5.420 | 5.660 | 412,407 | +0.11(+1.98%) |
Dec 11, 2008 | 5.810 | 5.950 | 5.335 | 5.550 | 439,360 | -0.25(-4.31%) |
Dec 10, 2008 | 5.650 | 6.240 | 5.650 | 5.800 | 585,168 | +0.25(+4.50%) |
Dec 09, 2008 | 6.820 | 6.940 | 5.460 | 5.550 | 1,184,299 | -1.38(-19.91%) |
Dec 08, 2008 | 5.890 | 7.060 | 5.450 | 6.930 | 727,007 | +1.24(+21.79%) |
Dec 05, 2008 | 5.320 | 5.690 | 5.080 | 5.690 | 925,025 | +0.26(+4.79%) |
Dec 04, 2008 | 5.290 | 5.800 | 4.766 | 5.430 | 656,151 | +0.03(+0.56%) |
Dec 03, 2008 | 5.220 | 5.740 | 4.720 | 5.400 | 629,578 | +0.27(+5.26%) |
Dec 02, 2008 | 4.810 | 5.130 | 4.690 | 5.130 | 906,312 | +0.41(+8.69%) |