Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.700 | 5.740 | 5.270 | 5.600 | 971,368 | -0.35(-5.88%) |
Feb 26, 2009 | 5.680 | 6.080 | 5.630 | 5.950 | 2,200,350 | +0.41(+7.40%) |
Feb 25, 2009 | 5.400 | 5.650 | 5.350 | 5.540 | 1,214,558 | +0.16(+2.97%) |
Feb 24, 2009 | 5.000 | 5.480 | 4.970 | 5.380 | 2,948,944 | +0.60(+12.55%) |
Feb 23, 2009 | 4.710 | 5.000 | 4.710 | 4.780 | 938,905 | +0.11(+2.36%) |
Feb 20, 2009 | 5.050 | 5.050 | 4.620 | 4.670 | 616,916 | -0.39(-7.71%) |
Feb 19, 2009 | 5.230 | 5.350 | 5.030 | 5.060 | 531,568 | -0.17(-3.25%) |
Feb 18, 2009 | 5.250 | 5.390 | 5.100 | 5.230 | 612,915 | -0.08(-1.51%) |
Feb 17, 2009 | 5.270 | 5.320 | 5.200 | 5.310 | 988,361 | -0.09(-1.67%) |
Feb 13, 2009 | 5.200 | 5.430 | 5.190 | 5.400 | 828,598 | +0.23(+4.45%) |
Feb 12, 2009 | 5.200 | 5.240 | 5.000 | 5.170 | 830,152 | +0.02(+0.39%) |
Feb 11, 2009 | 5.150 | 5.330 | 5.080 | 5.150 | 684,483 | +0.01(+0.19%) |
Feb 10, 2009 | 5.400 | 5.490 | 5.100 | 5.140 | 730,372 | -0.27(-4.99%) |
Feb 09, 2009 | 5.470 | 5.640 | 5.250 | 5.410 | 939,588 | -0.01(-0.18%) |
Feb 06, 2009 | 5.280 | 5.460 | 5.180 | 5.420 | 1,520,175 | +0.19(+3.63%) |
Feb 05, 2009 | 4.850 | 5.350 | 4.750 | 5.230 | 1,927,288 | +0.48(+10.11%) |
Feb 04, 2009 | 4.840 | 4.850 | 4.530 | 4.750 | 3,602,434 | +0.00(+0.00%) |
Feb 03, 2009 | 4.920 | 4.950 | 4.460 | 4.750 | 1,741,657 | -0.18(-3.65%) |
Feb 02, 2009 | 4.880 | 5.110 | 4.730 | 4.930 | 598,187 | +0.03(+0.61%) |
Jan 30, 2009 | 4.840 | 4.980 | 4.750 | 4.900 | 680,577 | +0.09(+1.87%) |
Jan 29, 2009 | 4.900 | 4.980 | 4.750 | 4.810 | 1,297,441 | -0.15(-3.02%) |
Jan 28, 2009 | 4.980 | 5.220 | 4.950 | 4.960 | 2,695,798 | +0.06(+1.22%) |
Jan 27, 2009 | 4.620 | 5.100 | 4.570 | 4.900 | 1,656,320 | +0.28(+6.06%) |
Jan 26, 2009 | 4.460 | 4.800 | 4.460 | 4.620 | 3,335,751 | +0.25(+5.72%) |
Jan 23, 2009 | 4.500 | 4.600 | 4.170 | 4.370 | 13,675,837 | +0.85(+24.15%) |
Jan 22, 2009 | 3.590 | 3.590 | 3.390 | 3.520 | 812,021 | -0.06(-1.68%) |
Jan 21, 2009 | 3.560 | 3.590 | 3.450 | 3.580 | 1,117,697 | +0.02(+0.56%) |
Jan 20, 2009 | 3.570 | 3.650 | 3.400 | 3.560 | 2,903,967 | -0.03(-0.84%) |
Jan 19, 2009 | 3.650 | 3.860 | 3.560 | 3.590 | 870,889 | -0.01(-0.28%) |
Jan 16, 2009 | 3.770 | 3.770 | 3.500 | 3.600 | 1,113,861 | +0.02(+0.56%) |
Jan 15, 2009 | 3.250 | 3.580 | 3.200 | 3.580 | 2,278,910 | +0.39(+12.23%) |
Jan 14, 2009 | 3.400 | 3.400 | 3.150 | 3.190 | 1,484,536 | -0.35(-9.89%) |
Jan 13, 2009 | 3.460 | 3.600 | 3.440 | 3.540 | 1,539,803 | +0.11(+3.21%) |
Jan 12, 2009 | 3.700 | 3.770 | 3.360 | 3.430 | 2,694,210 | -0.43(-11.14%) |
Jan 09, 2009 | 3.700 | 3.890 | 3.660 | 3.860 | 3,187,897 | +0.22(+6.04%) |
Jan 08, 2009 | 3.790 | 3.820 | 3.640 | 3.640 | 2,717,703 | -0.15(-3.96%) |
Jan 07, 2009 | 3.860 | 3.890 | 3.620 | 3.790 | 1,508,868 | -0.25(-6.19%) |
Jan 06, 2009 | 3.870 | 4.090 | 3.710 | 4.040 | 3,296,799 | +0.35(+9.49%) |
Jan 05, 2009 | 3.510 | 3.790 | 3.410 | 3.690 | 3,323,316 | +0.05(+1.37%) |
Jan 02, 2009 | 3.120 | 3.640 | 3.120 | 3.640 | 1,972,062 | +0.58(+18.95%) |
Dec 31, 2008 | 3.070 | 3.130 | 3.030 | 3.060 | 831,685 | -0.02(-0.65%) |
Dec 30, 2008 | 3.240 | 3.240 | 3.000 | 3.080 | 994,723 | -0.11(-3.45%) |
Dec 29, 2008 | 3.060 | 3.250 | 2.900 | 3.190 | 895,275 | +0.29(+10.00%) |
Dec 24, 2008 | 2.900 | 2.980 | 2.850 | 2.900 | 529,831 | +0.01(+0.35%) |
Dec 23, 2008 | 3.000 | 3.020 | 2.850 | 2.890 | 1,769,882 | -0.05(-1.70%) |
Dec 22, 2008 | 3.300 | 3.300 | 2.860 | 2.940 | 1,333,904 | -0.36(-10.91%) |
Dec 19, 2008 | 3.270 | 3.330 | 3.030 | 3.300 | 2,054,089 | +0.06(+1.85%) |
Dec 18, 2008 | 3.410 | 3.410 | 3.060 | 3.240 | 2,168,134 | -0.06(-1.82%) |
Dec 17, 2008 | 3.310 | 3.350 | 3.260 | 3.300 | 40,900 | -0.08(-2.37%) |
Dec 16, 2008 | 3.380 | 3.450 | 3.250 | 3.380 | 1,806,809 | +0.03(+0.90%) |
Dec 15, 2008 | 3.600 | 3.630 | 3.050 | 3.350 | 1,567,917 | -0.17(-4.83%) |
Dec 12, 2008 | 3.500 | 3.710 | 3.400 | 3.520 | 938,310 | -0.16(-4.35%) |
Dec 11, 2008 | 3.750 | 3.880 | 3.540 | 3.680 | 3,924,452 | -0.07(-1.87%) |
Dec 10, 2008 | 3.700 | 4.090 | 3.670 | 3.750 | 1,634,531 | +0.12(+3.31%) |
Dec 09, 2008 | 3.740 | 3.850 | 3.550 | 3.630 | 1,546,724 | -0.12(-3.20%) |
Dec 08, 2008 | 3.750 | 3.800 | 3.540 | 3.750 | 933,865 | +0.20(+5.63%) |
Dec 05, 2008 | 3.380 | 3.770 | 3.350 | 3.550 | 1,679,136 | +0.15(+4.41%) |
Dec 04, 2008 | 3.560 | 3.670 | 3.290 | 3.400 | 1,630,435 | -0.12(-3.41%) |
Dec 03, 2008 | 3.450 | 3.570 | 3.350 | 3.520 | 2,369,339 | +0.04(+1.15%) |
Dec 02, 2008 | 3.450 | 3.520 | 3.330 | 3.480 | 4,984,832 | +0.06(+1.75%) |