Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.723 | 6.073 | 5.723 | 5.811 | 1,064 | +0.09(+1.53%) |
Feb 26, 2009 | 5.680 | 5.789 | 5.680 | 5.723 | 228 | +0.22(+3.97%) |
Feb 25, 2009 | 5.855 | 5.855 | 5.505 | 5.505 | 4,051 | -0.61(-10.00%) |
Feb 24, 2009 | 5.833 | 6.117 | 5.833 | 6.117 | 1,013 | +0.22(+3.70%) |
Feb 23, 2009 | 5.898 | 5.964 | 5.876 | 5.898 | 521 | -0.20(-3.23%) |
Feb 20, 2009 | 5.985 | 6.095 | 5.985 | 6.095 | 183 | +0.20(+3.33%) |
Feb 19, 2009 | 5.876 | 5.898 | 5.876 | 5.898 | 2,715 | -0.09(-1.46%) |
Feb 18, 2009 | 5.811 | 5.985 | 5.811 | 5.985 | 137 | -0.11(-1.79%) |
Feb 17, 2009 | 5.898 | 6.095 | 5.898 | 6.095 | 320 | -0.02(-0.36%) |
Feb 13, 2009 | 5.767 | 6.117 | 5.767 | 6.117 | 4,225 | +0.17(+2.94%) |
Feb 12, 2009 | 5.942 | 5.942 | 5.505 | 5.942 | 2,964 | -0.07(-1.09%) |
Feb 11, 2009 | 5.811 | 6.007 | 5.811 | 6.007 | 961 | -0.52(-8.03%) |
Feb 10, 2009 | 5.898 | 6.532 | 5.898 | 6.532 | 91 | +0.24(+3.82%) |
Feb 09, 2009 | 5.854 | 6.291 | 5.854 | 6.291 | 3,979 | +0.28(+4.73%) |
Feb 06, 2009 | 5.898 | 6.007 | 5.898 | 6.007 | 14,544 | +0.11(+1.85%) |
Feb 05, 2009 | 5.723 | 5.898 | 5.723 | 5.898 | 1,304 | +0.17(+3.05%) |
Feb 04, 2009 | 5.680 | 5.724 | 5.680 | 5.724 | 2,641 | +0.09(+1.55%) |
Feb 03, 2009 | 5.592 | 5.854 | 5.592 | 5.636 | 137 | -0.31(-5.15%) |
Feb 02, 2009 | 5.505 | 5.942 | 5.505 | 5.942 | 320 | +0.26(+4.62%) |
Jan 30, 2009 | 5.680 | 5.767 | 5.680 | 5.680 | 405 | -0.02(-0.38%) |
Jan 29, 2009 | 5.701 | 5.898 | 5.680 | 5.701 | 4,097 | +0.02(+0.38%) |
Jan 28, 2009 | 5.680 | 5.745 | 5.658 | 5.680 | 21,038 | +0.02(+0.39%) |
Jan 27, 2009 | 5.461 | 5.658 | 5.461 | 5.658 | 359 | +0.15(+2.77%) |
Jan 26, 2009 | 5.461 | 5.614 | 5.461 | 5.505 | 2,655 | -0.33(-5.61%) |
Jan 22, 2009 | 5.680 | 5.833 | 5.833 | 5.833 | 6,958 | +0.24(+4.30%) |
Jan 21, 2009 | 5.461 | 5.658 | 5.461 | 5.592 | 2,370 | +0.13(+2.40%) |
Jan 20, 2009 | 5.461 | 5.680 | 5.461 | 5.461 | 1,922 | +0.00(+0.00%) |
Jan 16, 2009 | 5.680 | 5.833 | 5.461 | 5.461 | 5,594 | -0.04(-0.79%) |
Jan 15, 2009 | 5.592 | 5.789 | 5.461 | 5.505 | 21,535 | -0.11(-1.95%) |
Jan 14, 2009 | 5.701 | 5.854 | 5.570 | 5.614 | 13,033 | -0.20(-3.38%) |
Jan 13, 2009 | 5.636 | 5.811 | 5.505 | 5.811 | 3,709 | +0.33(+5.98%) |
Jan 12, 2009 | 5.680 | 5.854 | 5.483 | 5.483 | 9,613 | -0.20(-3.46%) |
Jan 08, 2009 | 5.680 | 5.680 | 5.680 | 5.680 | 1,327 | +0.20(+3.59%) |
Jan 07, 2009 | 5.680 | 5.680 | 5.483 | 5.483 | 5,127 | -0.20(-3.46%) |
Jan 06, 2009 | 5.680 | 5.680 | 5.680 | 5.680 | 3,726 | +0.15(+2.77%) |
Jan 05, 2009 | 5.243 | 5.527 | 5.243 | 5.527 | 1,464 | +0.02(+0.40%) |
Jan 02, 2009 | 5.024 | 5.505 | 5.024 | 5.505 | 640 | +0.42(+8.15%) |
Dec 31, 2008 | 5.024 | 5.221 | 4.981 | 5.090 | 9,388 | +0.20(+4.02%) |
Dec 30, 2008 | 5.636 | 5.789 | 4.893 | 4.893 | 6,253 | -0.98(-16.73%) |
Dec 29, 2008 | 5.723 | 5.876 | 5.505 | 5.876 | 1,716 | +0.02(+0.37%) |
Dec 26, 2008 | 5.024 | 5.854 | 5.024 | 5.854 | 5,077 | +0.83(+16.52%) |
Dec 24, 2008 | 5.112 | 5.133 | 5.024 | 5.024 | 3,295 | -0.11(-2.13%) |
Dec 23, 2008 | 5.112 | 5.133 | 5.024 | 5.133 | 3,872 | +0.11(+2.17%) |
Dec 22, 2008 | 4.850 | 5.133 | 4.850 | 5.024 | 3,569 | +0.11(+2.22%) |
Dec 19, 2008 | 5.396 | 5.461 | 4.806 | 4.915 | 8,143 | -0.17(-3.43%) |
Dec 18, 2008 | 5.352 | 5.461 | 5.090 | 5.090 | 4,942 | -0.24(-4.51%) |
Dec 17, 2008 | 4.915 | 5.330 | 4.915 | 5.330 | 9,357 | +0.26(+5.17%) |
Dec 16, 2008 | 4.587 | 5.068 | 4.587 | 5.068 | 9,132 | -0.28(-5.31%) |
Dec 15, 2008 | 5.024 | 5.352 | 4.915 | 5.352 | 6,156 | +0.00(+0.00%) |
Dec 12, 2008 | 4.893 | 5.352 | 4.893 | 5.352 | 893 | +0.26(+5.15%) |
Dec 11, 2008 | 5.024 | 5.199 | 5.024 | 5.090 | 1,384 | -0.15(-2.92%) |
Dec 10, 2008 | 5.024 | 5.286 | 5.024 | 5.243 | 2,309 | +0.11(+2.13%) |
Dec 09, 2008 | 5.024 | 5.177 | 5.024 | 5.133 | 7,057 | +0.00(+0.00%) |
Dec 08, 2008 | 5.024 | 5.417 | 5.024 | 5.133 | 9,283 | +0.03(+0.51%) |
Dec 05, 2008 | 5.308 | 5.461 | 4.828 | 5.107 | 3,524 | -0.18(-3.39%) |
Dec 04, 2008 | 5.199 | 5.286 | 5.133 | 5.286 | 366 | +0.22(+4.31%) |
Dec 03, 2008 | 5.112 | 5.199 | 4.850 | 5.068 | 3,295 | +0.07(+1.31%) |
Dec 02, 2008 | 4.893 | 5.090 | 4.893 | 5.002 | 5,355 | +0.09(+1.78%) |