Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.182 | 4.452 | 4.114 | 4.362 | 253,094 | +0.13(+2.98%) |
Feb 26, 2009 | 4.452 | 4.574 | 4.231 | 4.236 | 388,749 | -0.19(-4.28%) |
Feb 25, 2009 | 4.552 | 4.655 | 4.299 | 4.425 | 296,480 | -0.14(-3.06%) |
Feb 24, 2009 | 4.488 | 4.610 | 4.267 | 4.565 | 344,029 | +0.13(+2.85%) |
Feb 23, 2009 | 4.732 | 4.858 | 4.430 | 4.439 | 299,712 | -0.27(-5.66%) |
Feb 20, 2009 | 4.858 | 4.873 | 4.592 | 4.705 | 279,743 | -0.22(-4.49%) |
Feb 19, 2009 | 4.985 | 5.066 | 4.881 | 4.926 | 177,237 | +0.02(+0.37%) |
Feb 18, 2009 | 5.066 | 5.066 | 4.885 | 4.908 | 205,273 | -0.12(-2.42%) |
Feb 17, 2009 | 5.079 | 5.192 | 5.030 | 5.030 | 217,519 | -0.27(-5.03%) |
Feb 13, 2009 | 5.300 | 5.413 | 5.142 | 5.296 | 100,519 | +0.01(+0.26%) |
Feb 12, 2009 | 5.179 | 5.359 | 5.156 | 5.282 | 187,275 | -0.03(-0.51%) |
Feb 11, 2009 | 5.174 | 5.318 | 5.174 | 5.309 | 230,906 | +0.15(+2.88%) |
Feb 10, 2009 | 5.327 | 5.436 | 5.138 | 5.161 | 240,126 | -0.18(-3.46%) |
Feb 09, 2009 | 5.395 | 5.427 | 5.300 | 5.345 | 165,807 | -0.09(-1.58%) |
Feb 06, 2009 | 5.314 | 5.467 | 5.305 | 5.431 | 214,105 | +0.09(+1.78%) |
Feb 05, 2009 | 5.210 | 5.404 | 5.179 | 5.336 | 270,692 | +0.11(+2.16%) |
Feb 04, 2009 | 5.409 | 5.449 | 5.192 | 5.224 | 163,291 | -0.20(-3.66%) |
Feb 03, 2009 | 5.440 | 5.440 | 4.976 | 5.422 | 208,195 | +0.03(+0.59%) |
Feb 02, 2009 | 5.079 | 5.431 | 5.021 | 5.391 | 278,317 | +0.31(+6.13%) |
Jan 30, 2009 | 5.210 | 5.314 | 5.057 | 5.079 | 195,703 | -0.05(-1.05%) |
Jan 29, 2009 | 5.300 | 5.368 | 5.115 | 5.133 | 214,338 | -0.24(-4.53%) |
Jan 28, 2009 | 5.526 | 5.526 | 5.332 | 5.377 | 295,728 | -0.05(-0.91%) |
Jan 27, 2009 | 5.418 | 5.521 | 5.300 | 5.427 | 167,172 | +0.01(+0.25%) |
Jan 26, 2009 | 5.269 | 5.449 | 5.206 | 5.413 | 194,329 | +0.18(+3.45%) |
Jan 23, 2009 | 5.106 | 5.350 | 5.070 | 5.233 | 102,847 | -0.03(-0.51%) |
Jan 22, 2009 | 5.264 | 5.377 | 5.133 | 5.260 | 103,366 | -0.14(-2.67%) |
Jan 21, 2009 | 5.075 | 5.409 | 5.052 | 5.404 | 425,592 | +0.38(+7.64%) |
Jan 20, 2009 | 5.300 | 5.323 | 5.021 | 5.021 | 224,493 | -0.34(-6.31%) |
Jan 16, 2009 | 5.287 | 5.436 | 5.003 | 5.359 | 236,734 | +0.12(+2.33%) |
Jan 15, 2009 | 5.075 | 5.251 | 5.025 | 5.237 | 268,794 | +0.19(+3.75%) |
Jan 14, 2009 | 5.336 | 5.350 | 5.030 | 5.048 | 280,064 | -0.35(-6.52%) |
Jan 13, 2009 | 5.278 | 5.503 | 5.264 | 5.400 | 341,189 | -0.11(-2.05%) |
Jan 12, 2009 | 5.454 | 5.580 | 5.449 | 5.512 | 381,455 | +0.08(+1.50%) |
Jan 09, 2009 | 5.612 | 5.612 | 5.422 | 5.431 | 289,295 | -0.20(-3.53%) |
Jan 08, 2009 | 5.458 | 5.630 | 5.436 | 5.630 | 375,148 | +0.18(+3.40%) |
Jan 07, 2009 | 5.422 | 5.544 | 5.368 | 5.445 | 203,794 | -0.02(-0.41%) |
Jan 06, 2009 | 5.476 | 5.521 | 5.323 | 5.467 | 262,157 | +0.00(+0.08%) |
Jan 05, 2009 | 5.413 | 5.508 | 5.327 | 5.463 | 401,200 | +0.06(+1.17%) |
Jan 02, 2009 | 5.368 | 5.440 | 5.201 | 5.400 | 212,431 | +0.04(+0.76%) |
Dec 31, 2008 | 5.133 | 5.404 | 5.093 | 5.359 | 362,459 | +0.24(+4.76%) |
Dec 30, 2008 | 4.921 | 5.147 | 4.894 | 5.115 | 455,601 | +0.24(+5.00%) |
Dec 29, 2008 | 5.016 | 5.016 | 4.849 | 4.872 | 229,277 | -0.14(-2.79%) |
Dec 26, 2008 | 4.980 | 5.039 | 4.859 | 5.012 | 104,543 | +0.05(+0.91%) |
Dec 24, 2008 | 4.908 | 5.012 | 4.876 | 4.967 | 31,574 | +0.04(+0.73%) |
Dec 23, 2008 | 5.093 | 5.093 | 4.849 | 4.930 | 317,996 | +0.04(+0.83%) |
Dec 22, 2008 | 4.768 | 5.061 | 4.655 | 4.890 | 437,585 | +0.01(+0.18%) |
Dec 19, 2008 | 5.165 | 5.188 | 4.858 | 4.881 | 532,428 | -0.19(-3.82%) |
Dec 18, 2008 | 5.124 | 5.179 | 4.919 | 5.075 | 498,785 | -0.03(-0.53%) |
Dec 17, 2008 | 4.714 | 5.111 | 4.601 | 5.102 | 374,144 | +0.35(+7.31%) |
Dec 16, 2008 | 4.786 | 4.994 | 4.606 | 4.755 | 884,617 | +0.06(+1.35%) |
Dec 15, 2008 | 4.912 | 4.935 | 4.615 | 4.691 | 219,450 | -0.19(-3.97%) |
Dec 12, 2008 | 4.407 | 4.890 | 4.407 | 4.885 | 180,090 | +0.38(+8.41%) |
Dec 11, 2008 | 4.939 | 4.971 | 4.475 | 4.506 | 312,989 | -0.52(-10.40%) |
Dec 10, 2008 | 4.881 | 5.179 | 4.881 | 5.030 | 195,395 | -0.02(-0.45%) |
Dec 09, 2008 | 4.876 | 5.179 | 4.782 | 5.052 | 537,103 | +0.01(+0.27%) |
Dec 08, 2008 | 4.854 | 5.079 | 4.755 | 5.039 | 246,668 | +0.25(+5.28%) |
Dec 05, 2008 | 4.574 | 4.795 | 4.389 | 4.786 | 235,366 | +0.18(+3.82%) |
Dec 04, 2008 | 4.655 | 4.903 | 4.529 | 4.610 | 236,606 | -0.11(-2.39%) |
Dec 03, 2008 | 4.515 | 4.768 | 4.389 | 4.723 | 252,223 | +0.09(+2.05%) |
Dec 02, 2008 | 4.249 | 4.633 | 4.177 | 4.628 | 475,453 | +0.43(+10.32%) |