Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.125 | 5.278 | 5.024 | 5.036 | 0 | -0.19(-3.70%) |
Feb 26, 2009 | 5.415 | 5.524 | 5.206 | 5.230 | 395,930 | -0.14(-2.63%) |
Feb 25, 2009 | 5.452 | 5.560 | 5.254 | 5.371 | 571,793 | -0.15(-2.77%) |
Feb 24, 2009 | 5.480 | 5.609 | 5.314 | 5.524 | 661,578 | +0.11(+2.09%) |
Feb 23, 2009 | 5.641 | 5.750 | 5.407 | 5.411 | 849,195 | -0.24(-4.21%) |
Feb 20, 2009 | 5.585 | 5.802 | 5.577 | 5.649 | 749,192 | -0.02(-0.43%) |
Feb 19, 2009 | 5.782 | 5.782 | 5.633 | 5.673 | 835,349 | -0.07(-1.26%) |
Feb 18, 2009 | 5.496 | 6.238 | 5.375 | 5.746 | 1,487,324 | +0.22(+4.01%) |
Feb 17, 2009 | 5.532 | 5.633 | 5.435 | 5.524 | 809,695 | -0.17(-2.91%) |
Feb 13, 2009 | 5.681 | 5.843 | 5.635 | 5.689 | 312,403 | +0.00(+0.00%) |
Feb 12, 2009 | 5.572 | 5.726 | 5.464 | 5.689 | 353,594 | +0.03(+0.57%) |
Feb 11, 2009 | 5.641 | 5.806 | 5.581 | 5.657 | 356,262 | +0.04(+0.65%) |
Feb 10, 2009 | 5.883 | 5.968 | 5.568 | 5.621 | 530,418 | -0.32(-5.43%) |
Feb 09, 2009 | 5.895 | 6.105 | 5.835 | 5.943 | 257,671 | +0.04(+0.75%) |
Feb 06, 2009 | 5.742 | 5.929 | 5.742 | 5.899 | 458,961 | +0.17(+2.96%) |
Feb 05, 2009 | 5.512 | 5.879 | 5.472 | 5.730 | 453,802 | +0.15(+2.67%) |
Feb 04, 2009 | 5.343 | 5.661 | 5.331 | 5.581 | 761,709 | +0.25(+4.77%) |
Feb 03, 2009 | 5.435 | 5.435 | 5.226 | 5.327 | 794,723 | -0.08(-1.56%) |
Feb 02, 2009 | 5.472 | 5.544 | 5.302 | 5.411 | 934,801 | -0.10(-1.83%) |
Jan 30, 2009 | 5.935 | 5.964 | 5.447 | 5.512 | 0 | -0.40(-6.75%) |
Jan 29, 2009 | 5.964 | 6.097 | 5.903 | 5.911 | 687,968 | -0.15(-2.40%) |
Jan 28, 2009 | 5.907 | 6.121 | 5.859 | 6.056 | 655,075 | +0.29(+5.03%) |
Jan 27, 2009 | 5.649 | 5.883 | 5.637 | 5.766 | 590,254 | +0.12(+2.14%) |
Jan 26, 2009 | 5.492 | 5.855 | 5.492 | 5.645 | 625,550 | +0.12(+2.19%) |
Jan 23, 2009 | 5.314 | 5.697 | 5.278 | 5.524 | 668,090 | +0.02(+0.44%) |
Jan 22, 2009 | 5.726 | 5.758 | 5.298 | 5.500 | 1,010,395 | -0.34(-5.87%) |
Jan 21, 2009 | 5.524 | 5.859 | 5.379 | 5.843 | 651,538 | +0.32(+5.84%) |
Jan 20, 2009 | 6.044 | 6.044 | 5.447 | 5.520 | 758,899 | -0.56(-9.28%) |
Jan 16, 2009 | 6.044 | 6.107 | 5.818 | 6.085 | 649,661 | +0.11(+1.82%) |
Jan 15, 2009 | 5.895 | 6.040 | 5.552 | 5.976 | 569,325 | +0.07(+1.16%) |
Jan 14, 2009 | 6.060 | 6.181 | 5.758 | 5.907 | 686,656 | -0.26(-4.19%) |
Jan 13, 2009 | 5.915 | 6.225 | 5.899 | 6.165 | 291,774 | +0.20(+3.38%) |
Jan 12, 2009 | 6.032 | 6.105 | 5.903 | 5.964 | 318,722 | -0.09(-1.53%) |
Jan 09, 2009 | 6.540 | 6.540 | 6.044 | 6.056 | 609,199 | -0.45(-6.94%) |
Jan 08, 2009 | 6.347 | 6.548 | 6.177 | 6.508 | 484,937 | +0.12(+1.89%) |
Jan 07, 2009 | 6.544 | 6.597 | 6.322 | 6.387 | 438,577 | -0.32(-4.81%) |
Jan 06, 2009 | 6.770 | 6.853 | 6.556 | 6.710 | 604,338 | +0.03(+0.42%) |
Jan 05, 2009 | 6.706 | 6.814 | 6.472 | 6.681 | 536,273 | -0.04(-0.66%) |
Jan 02, 2009 | 6.577 | 6.790 | 6.504 | 6.726 | 0 | +0.16(+2.39%) |
Jan 01, 2009 | 6.395 | 6.661 | 6.145 | 6.568 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.395 | 6.661 | 6.145 | 6.568 | 554,891 | +0.16(+2.52%) |
Dec 30, 2008 | 6.068 | 6.443 | 5.889 | 6.407 | 737,328 | +0.44(+7.44%) |
Dec 29, 2008 | 6.214 | 6.238 | 5.911 | 5.964 | 776,942 | -0.29(-4.58%) |
Dec 26, 2008 | 6.149 | 6.310 | 6.085 | 6.250 | 179,783 | +0.14(+2.31%) |
Dec 24, 2008 | 6.060 | 6.206 | 5.972 | 6.109 | 191,404 | +0.14(+2.36%) |
Dec 23, 2008 | 6.141 | 6.202 | 5.875 | 5.968 | 410,811 | -0.12(-1.99%) |
Dec 22, 2008 | 6.290 | 6.294 | 5.855 | 6.089 | 701,042 | -0.18(-2.83%) |
Dec 19, 2008 | 6.492 | 6.593 | 6.214 | 6.266 | 817,178 | -0.19(-2.94%) |
Dec 18, 2008 | 6.661 | 6.722 | 6.399 | 6.456 | 783,561 | -0.17(-2.56%) |
Dec 17, 2008 | 6.439 | 6.798 | 6.435 | 6.625 | 626,540 | +0.17(+2.62%) |
Dec 16, 2008 | 6.097 | 6.492 | 6.097 | 6.456 | 640,787 | +0.40(+6.52%) |
Dec 15, 2008 | 6.149 | 6.310 | 5.893 | 6.060 | 586,450 | -0.09(-1.44%) |
Dec 12, 2008 | 5.746 | 6.189 | 5.645 | 6.149 | 1,019,584 | +0.28(+4.74%) |
Dec 11, 2008 | 6.101 | 6.278 | 5.766 | 5.871 | 883,950 | -0.26(-4.27%) |
Dec 10, 2008 | 6.113 | 6.202 | 5.968 | 6.133 | 1,108,243 | +0.02(+0.33%) |
Dec 09, 2008 | 6.387 | 6.581 | 6.004 | 6.113 | 945,297 | -0.41(-6.30%) |
Dec 08, 2008 | 6.697 | 6.697 | 6.210 | 6.524 | 1,197,889 | +0.18(+2.86%) |
Dec 05, 2008 | 6.048 | 6.371 | 5.794 | 6.343 | 800,018 | +0.22(+3.55%) |
Dec 04, 2008 | 6.206 | 6.597 | 5.919 | 6.125 | 726,393 | -0.17(-2.63%) |
Dec 03, 2008 | 6.117 | 6.689 | 5.988 | 6.290 | 904,413 | +0.13(+2.09%) |
Dec 02, 2008 | 6.617 | 6.730 | 5.927 | 6.161 | 1,079,586 | -0.35(-5.45%) |