Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.460 | 4.650 | 4.300 | 4.320 | 0 | -0.26(-5.68%) |
Feb 26, 2009 | 5.090 | 5.290 | 4.540 | 4.580 | 31,649 | -0.38(-7.66%) |
Feb 25, 2009 | 5.180 | 5.190 | 4.800 | 4.960 | 23,561 | -0.28(-5.34%) |
Feb 24, 2009 | 4.930 | 5.250 | 4.790 | 5.240 | 30,300 | +0.29(+5.86%) |
Feb 23, 2009 | 4.920 | 5.040 | 4.810 | 4.950 | 37,398 | +0.03(+0.61%) |
Feb 20, 2009 | 4.900 | 5.150 | 4.760 | 4.920 | 52,515 | -0.14(-2.77%) |
Feb 19, 2009 | 6.070 | 6.070 | 5.010 | 5.060 | 36,583 | -0.08(-1.56%) |
Feb 18, 2009 | 5.270 | 5.270 | 4.980 | 5.140 | 10,173 | -0.15(-2.84%) |
Feb 17, 2009 | 5.480 | 5.530 | 5.240 | 5.290 | 20,400 | -0.54(-9.26%) |
Feb 13, 2009 | 5.870 | 5.890 | 5.590 | 5.830 | 7,200 | -0.04(-0.68%) |
Feb 12, 2009 | 5.660 | 5.880 | 5.570 | 5.870 | 26,600 | -0.05(-0.84%) |
Feb 11, 2009 | 5.730 | 6.030 | 5.710 | 5.920 | 22,200 | +0.17(+2.96%) |
Feb 10, 2009 | 6.150 | 6.270 | 5.690 | 5.750 | 30,504 | -0.47(-7.56%) |
Feb 09, 2009 | 6.500 | 6.500 | 6.200 | 6.220 | 19,800 | -0.22(-3.42%) |
Feb 06, 2009 | 6.130 | 6.600 | 6.130 | 6.440 | 17,150 | +0.39(+6.45%) |
Feb 05, 2009 | 5.670 | 6.160 | 5.630 | 6.050 | 29,550 | +0.31(+5.40%) |
Feb 04, 2009 | 5.810 | 6.110 | 5.730 | 5.740 | 47,498 | -0.15(-2.55%) |
Feb 03, 2009 | 5.800 | 5.940 | 5.770 | 5.890 | 27,231 | +0.06(+1.03%) |
Feb 02, 2009 | 5.670 | 5.870 | 5.570 | 5.830 | 77,600 | +0.05(+0.87%) |
Jan 30, 2009 | 6.090 | 6.090 | 5.760 | 5.780 | 0 | -0.35(-5.71%) |
Jan 29, 2009 | 6.410 | 6.410 | 6.040 | 6.130 | 62,274 | -0.48(-7.26%) |
Jan 28, 2009 | 6.260 | 6.750 | 6.260 | 6.610 | 43,389 | +0.38(+6.10%) |
Jan 27, 2009 | 6.150 | 6.470 | 6.140 | 6.230 | 20,550 | +0.04(+0.65%) |
Jan 26, 2009 | 6.250 | 6.620 | 6.020 | 6.190 | 31,313 | -0.29(-4.48%) |
Jan 23, 2009 | 6.260 | 6.650 | 6.080 | 6.480 | 62,127 | +0.02(+0.31%) |
Jan 22, 2009 | 6.790 | 6.910 | 6.430 | 6.460 | 70,924 | -0.73(-10.15%) |
Jan 21, 2009 | 6.690 | 7.200 | 6.620 | 7.190 | 29,900 | +0.71(+10.96%) |
Jan 20, 2009 | 7.330 | 7.330 | 6.480 | 6.480 | 57,402 | -0.80(-10.99%) |
Jan 16, 2009 | 7.160 | 7.430 | 6.940 | 7.280 | 39,800 | +0.07(+0.97%) |
Jan 15, 2009 | 7.154 | 7.400 | 6.690 | 7.210 | 90,790 | -0.03(-0.41%) |
Jan 14, 2009 | 7.470 | 7.470 | 7.080 | 7.240 | 31,492 | -0.44(-5.73%) |
Jan 13, 2009 | 7.700 | 7.780 | 7.490 | 7.680 | 28,900 | -0.20(-2.54%) |
Jan 12, 2009 | 8.510 | 8.510 | 7.800 | 7.880 | 27,108 | -0.69(-8.05%) |
Jan 09, 2009 | 8.760 | 8.800 | 8.430 | 8.570 | 45,150 | -0.14(-1.61%) |
Jan 08, 2009 | 8.520 | 8.870 | 8.360 | 8.710 | 47,833 | +0.15(+1.75%) |
Jan 07, 2009 | 8.710 | 8.710 | 8.400 | 8.560 | 24,788 | -0.38(-4.25%) |
Jan 06, 2009 | 8.830 | 9.160 | 8.830 | 8.940 | 10,304 | +0.18(+2.05%) |
Jan 05, 2009 | 9.140 | 9.140 | 8.620 | 8.760 | 43,229 | -0.18(-2.01%) |
Jan 02, 2009 | 8.300 | 8.990 | 8.180 | 8.940 | 0 | +0.70(+8.50%) |
Jan 01, 2009 | 7.890 | 8.280 | 7.870 | 8.240 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.890 | 8.280 | 7.870 | 8.240 | 25,701 | +0.31(+3.91%) |
Dec 30, 2008 | 7.550 | 7.980 | 7.520 | 7.930 | 84,764 | +0.42(+5.59%) |
Dec 29, 2008 | 7.760 | 7.760 | 7.340 | 7.510 | 121,722 | -0.16(-2.09%) |
Dec 26, 2008 | 7.550 | 7.770 | 7.540 | 7.670 | 33,458 | +0.21(+2.82%) |
Dec 24, 2008 | 7.430 | 7.520 | 7.350 | 7.460 | 17,770 | -0.04(-0.53%) |
Dec 23, 2008 | 7.600 | 7.650 | 7.330 | 7.500 | 52,708 | -0.10(-1.32%) |
Dec 22, 2008 | 7.800 | 7.800 | 7.420 | 7.600 | 55,043 | -0.33(-4.16%) |
Dec 19, 2008 | 7.560 | 8.000 | 7.470 | 7.930 | 211,874 | +0.51(+6.87%) |
Dec 18, 2008 | 7.880 | 7.950 | 7.390 | 7.420 | 57,664 | -0.42(-5.36%) |
Dec 17, 2008 | 7.740 | 7.970 | 7.600 | 7.840 | 64,202 | -0.17(-2.12%) |
Dec 16, 2008 | 7.660 | 8.030 | 7.500 | 8.010 | 30,259 | +0.41(+5.39%) |
Dec 15, 2008 | 8.400 | 8.430 | 7.420 | 7.600 | 46,099 | -0.68(-8.21%) |
Dec 12, 2008 | 7.510 | 8.300 | 7.400 | 8.280 | 34,000 | +0.48(+6.15%) |
Dec 11, 2008 | 7.990 | 8.090 | 7.700 | 7.800 | 23,150 | -0.14(-1.76%) |
Dec 10, 2008 | 7.490 | 8.210 | 7.490 | 7.940 | 32,256 | +0.55(+7.44%) |
Dec 09, 2008 | 7.430 | 8.060 | 7.390 | 7.390 | 39,400 | -0.45(-5.75%) |
Dec 08, 2008 | 7.670 | 8.010 | 7.520 | 7.841 | 53,885 | +0.50(+6.83%) |
Dec 05, 2008 | 7.440 | 7.490 | 6.730 | 7.340 | 107,737 | -0.11(-1.48%) |
Dec 04, 2008 | 7.320 | 7.780 | 7.030 | 7.450 | 58,050 | +0.07(+0.95%) |
Dec 03, 2008 | 6.860 | 7.380 | 6.010 | 7.380 | 65,251 | +0.96(+14.95%) |
Dec 02, 2008 | 5.700 | 6.760 | 5.620 | 6.420 | 52,754 | +0.43(+7.18%) |