Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.283 | 4.400 | 4.103 | 4.355 | 30,255 | -0.05(-1.22%) |
Feb 26, 2009 | 4.472 | 4.813 | 4.409 | 4.409 | 40,937 | +0.02(+0.41%) |
Feb 25, 2009 | 4.705 | 4.705 | 4.265 | 4.391 | 87,040 | -0.31(-6.68%) |
Feb 24, 2009 | 4.579 | 4.768 | 4.301 | 4.705 | 46,193 | +0.48(+11.49%) |
Feb 23, 2009 | 4.795 | 4.858 | 4.148 | 4.220 | 55,424 | -0.49(-10.48%) |
Feb 20, 2009 | 4.876 | 4.930 | 4.678 | 4.714 | 38,613 | -0.18(-3.67%) |
Feb 19, 2009 | 5.253 | 5.371 | 4.894 | 4.894 | 32,153 | -0.23(-4.55%) |
Feb 18, 2009 | 5.127 | 5.289 | 4.894 | 5.127 | 40,502 | +0.12(+2.33%) |
Feb 17, 2009 | 5.388 | 5.522 | 4.957 | 5.010 | 53,806 | -0.58(-10.43%) |
Feb 13, 2009 | 5.747 | 6.223 | 5.567 | 5.594 | 21,353 | -0.13(-2.20%) |
Feb 12, 2009 | 5.585 | 5.854 | 5.531 | 5.720 | 44,222 | -0.26(-4.35%) |
Feb 11, 2009 | 5.998 | 6.079 | 5.890 | 5.980 | 9,534 | +0.09(+1.52%) |
Feb 10, 2009 | 6.474 | 6.474 | 5.890 | 5.890 | 21,861 | -0.69(-10.50%) |
Feb 09, 2009 | 6.806 | 6.959 | 6.447 | 6.582 | 18,843 | -0.30(-4.31%) |
Feb 06, 2009 | 6.241 | 7.004 | 6.241 | 6.878 | 27,249 | +0.61(+9.74%) |
Feb 05, 2009 | 6.160 | 6.393 | 5.989 | 6.267 | 20,863 | +0.06(+1.01%) |
Feb 04, 2009 | 6.393 | 6.842 | 6.196 | 6.205 | 20,866 | -0.21(-3.22%) |
Feb 03, 2009 | 6.294 | 6.573 | 6.124 | 6.411 | 26,396 | +0.14(+2.29%) |
Feb 02, 2009 | 5.783 | 6.321 | 5.540 | 6.267 | 36,630 | +0.37(+6.24%) |
Jan 30, 2009 | 6.250 | 6.250 | 5.892 | 5.899 | 18,641 | -0.29(-4.64%) |
Jan 29, 2009 | 6.609 | 6.609 | 6.187 | 6.187 | 15,099 | -0.57(-8.50%) |
Jan 28, 2009 | 5.845 | 6.815 | 5.845 | 6.761 | 62,851 | +1.01(+17.47%) |
Jan 27, 2009 | 6.088 | 6.142 | 5.423 | 5.756 | 48,248 | -0.28(-4.61%) |
Jan 26, 2009 | 6.169 | 6.285 | 5.962 | 6.034 | 16,809 | -0.13(-2.18%) |
Jan 23, 2009 | 5.549 | 6.169 | 5.405 | 6.169 | 37,317 | +0.39(+6.68%) |
Jan 22, 2009 | 5.432 | 6.043 | 5.361 | 5.783 | 69,935 | +0.16(+2.88%) |
Jan 21, 2009 | 5.531 | 5.861 | 5.253 | 5.621 | 39,431 | +0.23(+4.33%) |
Jan 20, 2009 | 5.836 | 5.836 | 5.388 | 5.388 | 52,694 | -0.61(-10.18%) |
Jan 16, 2009 | 6.088 | 6.088 | 5.621 | 5.998 | 25,608 | -0.02(-0.30%) |
Jan 15, 2009 | 5.836 | 6.088 | 5.486 | 6.016 | 47,845 | +0.14(+2.45%) |
Jan 14, 2009 | 6.097 | 6.285 | 5.872 | 5.872 | 70,428 | -0.39(-6.17%) |
Jan 13, 2009 | 6.187 | 6.348 | 5.944 | 6.258 | 36,305 | +0.06(+1.01%) |
Jan 12, 2009 | 6.285 | 6.330 | 6.151 | 6.196 | 38,300 | -0.18(-2.82%) |
Jan 09, 2009 | 6.223 | 6.402 | 5.926 | 6.375 | 89,558 | +0.25(+4.11%) |
Jan 08, 2009 | 6.187 | 6.564 | 6.106 | 6.124 | 82,358 | -0.08(-1.30%) |
Jan 07, 2009 | 6.411 | 6.492 | 6.205 | 6.205 | 44,696 | -0.35(-5.34%) |
Jan 06, 2009 | 6.851 | 7.291 | 6.519 | 6.555 | 90,096 | -0.22(-3.31%) |
Jan 05, 2009 | 6.878 | 7.138 | 6.591 | 6.779 | 40,140 | -0.03(-0.40%) |
Jan 02, 2009 | 6.241 | 6.923 | 6.178 | 6.806 | 57,644 | +0.62(+10.01%) |
Dec 31, 2008 | 5.899 | 6.303 | 5.756 | 6.187 | 35,547 | +0.36(+6.16%) |
Dec 30, 2008 | 5.702 | 5.836 | 5.597 | 5.827 | 38,742 | +0.18(+3.18%) |
Dec 29, 2008 | 6.267 | 6.267 | 5.531 | 5.648 | 64,215 | -0.64(-10.14%) |
Dec 26, 2008 | 6.438 | 6.449 | 6.142 | 6.285 | 14,348 | +0.02(+0.29%) |
Dec 24, 2008 | 6.218 | 6.285 | 5.944 | 6.267 | 17,200 | -0.10(-1.55%) |
Dec 23, 2008 | 6.519 | 6.519 | 6.232 | 6.366 | 46,393 | -0.11(-1.66%) |
Dec 22, 2008 | 6.959 | 7.103 | 5.989 | 6.474 | 60,949 | -0.46(-6.61%) |
Dec 19, 2008 | 6.851 | 7.722 | 6.366 | 6.932 | 112,679 | +0.35(+5.32%) |
Dec 18, 2008 | 6.232 | 6.923 | 6.232 | 6.582 | 113,789 | +0.40(+6.39%) |
Dec 17, 2008 | 5.836 | 6.285 | 5.477 | 6.187 | 48,133 | +0.25(+4.24%) |
Dec 16, 2008 | 5.567 | 5.980 | 5.280 | 5.935 | 86,553 | +0.52(+9.62%) |
Dec 15, 2008 | 5.639 | 5.639 | 5.226 | 5.414 | 59,569 | -0.15(-2.74%) |
Dec 12, 2008 | 4.849 | 5.567 | 4.849 | 5.567 | 97,014 | +0.54(+10.71%) |
Dec 11, 2008 | 5.675 | 5.935 | 4.939 | 5.028 | 50,552 | -0.71(-12.36%) |
Dec 10, 2008 | 5.980 | 6.070 | 5.612 | 5.738 | 52,727 | -0.06(-1.08%) |
Dec 09, 2008 | 5.899 | 6.267 | 5.711 | 5.801 | 114,296 | -0.13(-2.12%) |
Dec 08, 2008 | 5.819 | 6.106 | 5.774 | 5.926 | 80,934 | +0.31(+5.60%) |
Dec 05, 2008 | 5.163 | 5.720 | 4.687 | 5.612 | 65,660 | +0.35(+6.66%) |
Dec 04, 2008 | 5.477 | 5.836 | 5.100 | 5.262 | 54,196 | -0.35(-6.24%) |
Dec 03, 2008 | 5.396 | 5.702 | 4.840 | 5.612 | 78,953 | +0.25(+4.69%) |
Dec 02, 2008 | 5.379 | 5.585 | 4.903 | 5.361 | 50,110 | +0.13(+2.58%) |