Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.490 | 5.831 | 5.227 | 5.831 | 76,284 | +0.32(+5.80%) |
Feb 26, 2009 | 5.577 | 5.944 | 5.512 | 5.512 | 64,807 | -0.00(-0.06%) |
Feb 25, 2009 | 5.248 | 5.628 | 5.045 | 5.515 | 71,672 | +0.49(+9.79%) |
Feb 24, 2009 | 5.101 | 5.101 | 4.794 | 5.023 | 66,393 | -0.08(-1.54%) |
Feb 23, 2009 | 4.966 | 5.342 | 4.935 | 5.101 | 111,009 | +0.13(+2.58%) |
Feb 20, 2009 | 4.919 | 5.371 | 4.719 | 4.973 | 263,549 | -0.25(-4.80%) |
Feb 19, 2009 | 5.571 | 5.571 | 5.042 | 5.223 | 177,438 | -0.41(-7.34%) |
Feb 18, 2009 | 6.135 | 6.135 | 5.483 | 5.637 | 176,270 | -0.55(-8.96%) |
Feb 17, 2009 | 6.370 | 6.370 | 6.013 | 6.192 | 93,121 | +0.02(+0.36%) |
Feb 13, 2009 | 6.424 | 6.424 | 6.044 | 6.170 | 63,058 | -0.25(-3.90%) |
Feb 12, 2009 | 6.189 | 6.420 | 5.784 | 6.420 | 51,327 | +0.45(+7.50%) |
Feb 11, 2009 | 6.204 | 6.345 | 5.863 | 5.972 | 92,046 | -0.18(-2.90%) |
Feb 10, 2009 | 6.420 | 6.420 | 6.032 | 6.151 | 71,212 | -0.12(-1.95%) |
Feb 09, 2009 | 6.035 | 6.464 | 6.035 | 6.273 | 32,290 | +0.09(+1.42%) |
Feb 06, 2009 | 6.182 | 6.342 | 5.718 | 6.185 | 117,284 | +0.13(+2.17%) |
Feb 05, 2009 | 6.073 | 6.095 | 5.797 | 6.054 | 21,605 | +0.10(+1.68%) |
Feb 04, 2009 | 6.427 | 6.513 | 5.794 | 5.953 | 119,760 | -0.63(-9.52%) |
Feb 03, 2009 | 6.367 | 6.843 | 6.367 | 6.580 | 89,774 | +0.16(+2.44%) |
Feb 02, 2009 | 6.282 | 6.486 | 6.282 | 6.424 | 41,858 | -0.03(-0.44%) |
Jan 30, 2009 | 6.480 | 6.480 | 6.267 | 6.452 | 57,560 | +0.10(+1.53%) |
Jan 29, 2009 | 6.395 | 6.624 | 6.267 | 6.355 | 84,147 | +0.04(+0.60%) |
Jan 28, 2009 | 6.267 | 6.538 | 6.267 | 6.317 | 242,192 | +0.09(+1.51%) |
Jan 27, 2009 | 6.051 | 6.286 | 6.013 | 6.223 | 66,697 | +0.30(+5.08%) |
Jan 26, 2009 | 5.787 | 6.029 | 5.543 | 5.922 | 120,558 | +0.13(+2.16%) |
Jan 23, 2009 | 5.483 | 5.797 | 5.483 | 5.797 | 39,809 | +0.13(+2.32%) |
Jan 22, 2009 | 5.797 | 5.797 | 5.405 | 5.665 | 127,186 | -0.06(-1.07%) |
Jan 21, 2009 | 5.440 | 5.953 | 5.408 | 5.727 | 57,285 | +0.21(+3.84%) |
Jan 20, 2009 | 5.982 | 6.104 | 5.443 | 5.515 | 87,881 | -0.32(-5.47%) |
Jan 16, 2009 | 5.718 | 6.138 | 5.718 | 5.834 | 49,929 | +0.05(+0.91%) |
Jan 15, 2009 | 5.972 | 5.999 | 5.750 | 5.781 | 58,278 | -0.28(-4.65%) |
Jan 14, 2009 | 5.963 | 6.167 | 5.831 | 6.063 | 63,151 | +0.05(+0.89%) |
Jan 13, 2009 | 6.041 | 6.085 | 5.957 | 6.010 | 23,124 | +0.02(+0.37%) |
Jan 12, 2009 | 6.176 | 6.176 | 5.913 | 5.988 | 121,021 | -0.20(-3.24%) |
Jan 09, 2009 | 6.251 | 6.330 | 6.189 | 6.189 | 84,849 | -0.05(-0.85%) |
Jan 08, 2009 | 6.414 | 6.467 | 6.189 | 6.242 | 84,696 | -0.17(-2.64%) |
Jan 07, 2009 | 6.455 | 6.731 | 6.073 | 6.411 | 207,712 | +0.03(+0.54%) |
Jan 06, 2009 | 5.631 | 6.496 | 5.603 | 6.377 | 218,882 | +0.80(+14.26%) |
Jan 05, 2009 | 5.305 | 5.631 | 5.280 | 5.581 | 132,187 | +0.38(+7.29%) |
Jan 02, 2009 | 4.522 | 5.317 | 4.522 | 5.201 | 100,701 | +0.60(+12.93%) |
Dec 31, 2008 | 4.471 | 4.813 | 4.471 | 4.606 | 187,494 | +0.02(+0.34%) |
Dec 30, 2008 | 4.669 | 4.854 | 4.465 | 4.590 | 99,131 | -0.08(-1.68%) |
Dec 29, 2008 | 4.763 | 4.913 | 4.640 | 4.669 | 104,148 | -0.01(-0.27%) |
Dec 26, 2008 | 4.547 | 4.951 | 4.547 | 4.681 | 76,564 | +0.03(+0.67%) |
Dec 24, 2008 | 4.543 | 4.888 | 4.543 | 4.650 | 51,528 | +0.09(+1.99%) |
Dec 23, 2008 | 4.543 | 4.772 | 4.543 | 4.559 | 153,254 | +0.03(+0.55%) |
Dec 22, 2008 | 4.622 | 4.794 | 4.468 | 4.534 | 165,356 | -0.13(-2.89%) |
Dec 19, 2008 | 5.029 | 5.051 | 4.638 | 4.669 | 100,226 | -0.14(-2.87%) |
Dec 18, 2008 | 4.728 | 5.089 | 4.728 | 4.807 | 62,599 | -0.08(-1.73%) |
Dec 17, 2008 | 4.879 | 5.051 | 4.782 | 4.891 | 110,773 | -0.07(-1.39%) |
Dec 16, 2008 | 4.553 | 5.013 | 4.553 | 4.960 | 107,977 | +0.31(+6.74%) |
Dec 15, 2008 | 4.481 | 5.026 | 4.390 | 4.647 | 154,869 | +0.10(+2.28%) |
Dec 12, 2008 | 4.700 | 4.992 | 4.399 | 4.543 | 55,964 | -0.16(-3.40%) |
Dec 11, 2008 | 4.713 | 5.148 | 4.656 | 4.703 | 215,410 | +0.08(+1.76%) |
Dec 10, 2008 | 4.073 | 4.663 | 4.073 | 4.622 | 107,042 | +0.36(+8.48%) |
Dec 09, 2008 | 4.531 | 4.708 | 4.158 | 4.261 | 271,467 | -0.40(-8.56%) |
Dec 08, 2008 | 4.888 | 5.487 | 4.634 | 4.659 | 203,161 | +0.08(+1.82%) |
Dec 05, 2008 | 4.919 | 5.013 | 4.481 | 4.576 | 124,863 | -0.30(-6.08%) |
Dec 04, 2008 | 5.314 | 5.581 | 4.863 | 4.872 | 127,649 | -0.37(-7.00%) |
Dec 03, 2008 | 4.901 | 5.242 | 4.725 | 5.239 | 127,598 | +0.37(+7.52%) |
Dec 02, 2008 | 5.477 | 5.515 | 4.547 | 4.872 | 158,271 | -0.39(-7.44%) |