Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.830 | 3.940 | 3.640 | 3.900 | 591,265 | +0.11(+2.90%) |
Feb 26, 2009 | 3.720 | 3.910 | 3.720 | 3.790 | 382,116 | +0.08(+2.16%) |
Feb 25, 2009 | 3.660 | 3.940 | 3.650 | 3.710 | 587,080 | +0.16(+4.51%) |
Feb 24, 2009 | 3.360 | 3.590 | 3.230 | 3.550 | 216,480 | +0.19(+5.65%) |
Feb 23, 2009 | 3.400 | 3.630 | 3.350 | 3.360 | 104,819 | -0.04(-1.18%) |
Feb 20, 2009 | 3.560 | 3.560 | 3.360 | 3.400 | 133,378 | -0.16(-4.49%) |
Feb 19, 2009 | 3.700 | 3.760 | 3.550 | 3.560 | 103,673 | -0.12(-3.26%) |
Feb 18, 2009 | 3.820 | 3.830 | 3.600 | 3.680 | 245,465 | -0.13(-3.41%) |
Feb 17, 2009 | 3.970 | 4.000 | 3.610 | 3.810 | 260,815 | -0.17(-4.27%) |
Feb 13, 2009 | 4.140 | 4.140 | 3.950 | 3.980 | 233,792 | +0.03(+0.76%) |
Feb 12, 2009 | 3.940 | 4.130 | 3.930 | 3.950 | 417,405 | -0.18(-4.36%) |
Feb 11, 2009 | 4.450 | 4.570 | 4.110 | 4.130 | 496,137 | -0.39(-8.63%) |
Feb 10, 2009 | 4.950 | 5.060 | 4.470 | 4.520 | 387,804 | -0.37(-7.57%) |
Feb 09, 2009 | 4.900 | 5.010 | 4.850 | 4.890 | 145,022 | -0.01(-0.20%) |
Feb 06, 2009 | 4.930 | 4.990 | 4.880 | 4.900 | 264,523 | -0.08(-1.61%) |
Feb 05, 2009 | 5.100 | 5.160 | 4.890 | 4.980 | 238,179 | -0.09(-1.78%) |
Feb 04, 2009 | 5.280 | 5.370 | 5.060 | 5.070 | 224,549 | -0.19(-3.61%) |
Feb 03, 2009 | 5.400 | 5.400 | 5.220 | 5.260 | 142,996 | -0.14(-2.59%) |
Feb 02, 2009 | 5.500 | 5.590 | 5.340 | 5.400 | 52,545 | -0.11(-2.00%) |
Jan 30, 2009 | 5.530 | 5.530 | 5.270 | 5.510 | 146,972 | -0.08(-1.43%) |
Jan 29, 2009 | 5.650 | 5.660 | 5.470 | 5.590 | 36,433 | -0.04(-0.71%) |
Jan 28, 2009 | 5.660 | 5.670 | 5.560 | 5.630 | 93,233 | +0.05(+0.90%) |
Jan 27, 2009 | 5.500 | 5.640 | 5.440 | 5.580 | 90,248 | +0.00(+0.00%) |
Jan 26, 2009 | 5.700 | 5.880 | 5.520 | 5.580 | 98,164 | -0.17(-2.96%) |
Jan 23, 2009 | 5.540 | 5.790 | 5.510 | 5.750 | 61,108 | +0.04(+0.70%) |
Jan 22, 2009 | 5.635 | 5.830 | 5.510 | 5.710 | 92,358 | -0.01(-0.17%) |
Jan 21, 2009 | 5.470 | 5.750 | 5.450 | 5.720 | 71,336 | +0.27(+5.05%) |
Jan 20, 2009 | 5.700 | 5.700 | 5.445 | 5.445 | 145,014 | -0.27(-4.81%) |
Jan 16, 2009 | 5.800 | 5.844 | 5.500 | 5.720 | 65,671 | -0.03(-0.52%) |
Jan 15, 2009 | 5.780 | 5.848 | 5.420 | 5.750 | 154,494 | -0.11(-1.88%) |
Jan 14, 2009 | 6.000 | 6.050 | 5.700 | 5.860 | 189,370 | -0.16(-2.66%) |
Jan 13, 2009 | 5.960 | 6.110 | 5.820 | 6.020 | 167,704 | -0.01(-0.17%) |
Jan 12, 2009 | 6.790 | 6.790 | 5.940 | 6.030 | 227,484 | -0.29(-4.59%) |
Jan 09, 2009 | 6.430 | 6.470 | 6.210 | 6.320 | 168,421 | -0.17(-2.62%) |
Jan 08, 2009 | 6.260 | 6.520 | 6.260 | 6.490 | 181,236 | +0.15(+2.37%) |
Jan 07, 2009 | 6.410 | 6.430 | 6.210 | 6.340 | 147,374 | -0.11(-1.71%) |
Jan 06, 2009 | 6.480 | 6.660 | 6.400 | 6.450 | 141,910 | +0.03(+0.47%) |
Jan 05, 2009 | 6.110 | 6.450 | 6.100 | 6.420 | 299,339 | +0.35(+5.77%) |
Jan 02, 2009 | 5.820 | 6.240 | 5.800 | 6.070 | 171,920 | +0.24(+4.12%) |
Dec 31, 2008 | 5.810 | 5.930 | 5.710 | 5.830 | 144,538 | -0.04(-0.68%) |
Dec 30, 2008 | 5.110 | 5.910 | 5.110 | 5.870 | 302,730 | +0.72(+13.98%) |
Dec 29, 2008 | 5.150 | 5.220 | 5.020 | 5.150 | 101,448 | -0.05(-0.96%) |
Dec 26, 2008 | 5.010 | 5.200 | 5.010 | 5.200 | 40,420 | +0.20(+4.00%) |
Dec 24, 2008 | 5.100 | 5.100 | 4.990 | 5.000 | 93,613 | -0.01(-0.20%) |
Dec 23, 2008 | 4.970 | 5.190 | 4.970 | 5.010 | 83,165 | -0.15(-2.91%) |
Dec 22, 2008 | 5.200 | 5.310 | 5.000 | 5.160 | 124,162 | -0.09(-1.71%) |
Dec 19, 2008 | 5.390 | 5.390 | 5.160 | 5.250 | 184,761 | -0.11(-2.05%) |
Dec 18, 2008 | 5.450 | 5.490 | 5.240 | 5.360 | 200,642 | -0.06(-1.11%) |
Dec 17, 2008 | 5.170 | 5.420 | 5.115 | 5.420 | 177,627 | +0.28(+5.45%) |
Dec 16, 2008 | 5.220 | 5.380 | 4.980 | 5.140 | 269,664 | +0.04(+0.78%) |
Dec 15, 2008 | 5.400 | 5.500 | 5.070 | 5.100 | 234,618 | -0.34(-6.25%) |
Dec 12, 2008 | 5.160 | 5.450 | 5.060 | 5.440 | 528,590 | +0.18(+3.42%) |
Dec 11, 2008 | 5.250 | 5.380 | 5.130 | 5.260 | 403,276 | -0.01(-0.19%) |
Dec 10, 2008 | 5.460 | 5.690 | 5.240 | 5.270 | 292,673 | -0.19(-3.48%) |
Dec 09, 2008 | 5.580 | 6.020 | 5.400 | 5.460 | 551,192 | -0.12(-2.15%) |
Dec 08, 2008 | 5.310 | 5.590 | 5.005 | 5.580 | 921,065 | +0.56(+11.16%) |
Dec 05, 2008 | 5.300 | 5.440 | 5.000 | 5.020 | 474,592 | -0.40(-7.38%) |
Dec 04, 2008 | 5.650 | 5.650 | 5.340 | 5.420 | 847,766 | -0.13(-2.34%) |
Dec 03, 2008 | 5.570 | 5.710 | 5.330 | 5.550 | 812,325 | +0.01(+0.18%) |
Dec 02, 2008 | 7.760 | 7.760 | 5.400 | 5.540 | 2,637,160 | -2.22(-28.61%) |