Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.050 | 4.100 | 3.830 | 3.970 | 117,820 | -0.14(-3.41%) |
Feb 26, 2009 | 4.330 | 4.410 | 4.010 | 4.110 | 163,711 | -0.18(-4.20%) |
Feb 25, 2009 | 4.530 | 4.530 | 4.290 | 4.290 | 93,429 | -0.30(-6.54%) |
Feb 24, 2009 | 4.420 | 4.720 | 4.260 | 4.590 | 86,141 | +0.23(+5.28%) |
Feb 23, 2009 | 4.480 | 4.680 | 4.340 | 4.360 | 183,884 | -0.25(-5.42%) |
Feb 20, 2009 | 4.690 | 4.720 | 4.520 | 4.610 | 91,722 | -0.15(-3.15%) |
Feb 19, 2009 | 4.820 | 4.860 | 4.680 | 4.760 | 123,698 | +0.02(+0.42%) |
Feb 18, 2009 | 4.740 | 4.770 | 4.490 | 4.740 | 203,334 | +0.06(+1.28%) |
Feb 17, 2009 | 4.810 | 4.850 | 4.520 | 4.680 | 185,984 | -0.27(-5.45%) |
Feb 13, 2009 | 4.950 | 5.110 | 4.870 | 4.950 | 64,763 | +0.02(+0.41%) |
Feb 12, 2009 | 4.930 | 5.190 | 4.910 | 4.930 | 95,449 | -0.19(-3.71%) |
Feb 11, 2009 | 5.680 | 5.940 | 5.100 | 5.120 | 155,347 | -0.48(-8.57%) |
Feb 10, 2009 | 5.500 | 5.620 | 5.500 | 5.600 | 201,786 | +0.01(+0.18%) |
Feb 09, 2009 | 5.550 | 5.730 | 5.470 | 5.590 | 26,713 | +0.00(+0.00%) |
Feb 06, 2009 | 5.250 | 5.690 | 5.220 | 5.590 | 48,367 | +0.26(+4.88%) |
Feb 05, 2009 | 5.320 | 5.530 | 5.200 | 5.330 | 48,548 | -0.02(-0.37%) |
Feb 04, 2009 | 5.370 | 5.480 | 5.220 | 5.350 | 29,638 | +0.04(+0.75%) |
Feb 03, 2009 | 5.610 | 5.830 | 5.150 | 5.310 | 104,539 | -0.26(-4.67%) |
Feb 02, 2009 | 5.200 | 5.590 | 5.120 | 5.570 | 64,832 | +0.31(+5.89%) |
Jan 30, 2009 | 5.420 | 5.730 | 5.230 | 5.260 | 50,948 | -0.25(-4.54%) |
Jan 29, 2009 | 5.510 | 5.680 | 5.420 | 5.510 | 38,679 | -0.06(-1.08%) |
Jan 28, 2009 | 5.990 | 5.990 | 5.540 | 5.570 | 55,507 | -0.24(-4.13%) |
Jan 27, 2009 | 5.970 | 6.000 | 5.510 | 5.810 | 36,007 | -0.12(-2.02%) |
Jan 26, 2009 | 5.980 | 6.250 | 5.900 | 5.930 | 26,107 | -0.10(-1.66%) |
Jan 23, 2009 | 5.910 | 6.150 | 5.630 | 6.030 | 36,091 | +0.08(+1.34%) |
Jan 22, 2009 | 6.400 | 6.800 | 5.950 | 5.950 | 96,853 | -0.59(-9.02%) |
Jan 21, 2009 | 6.000 | 6.550 | 6.000 | 6.540 | 53,905 | +0.34(+5.48%) |
Jan 20, 2009 | 6.600 | 6.740 | 5.960 | 6.200 | 105,588 | -0.32(-4.91%) |
Jan 16, 2009 | 7.050 | 7.135 | 6.370 | 6.520 | 134,246 | -0.52(-7.39%) |
Jan 15, 2009 | 6.960 | 7.180 | 6.950 | 7.040 | 62,159 | -0.01(-0.14%) |
Jan 14, 2009 | 6.920 | 7.180 | 6.920 | 7.050 | 64,144 | -0.05(-0.70%) |
Jan 13, 2009 | 7.130 | 7.290 | 6.950 | 7.100 | 45,340 | -0.09(-1.25%) |
Jan 12, 2009 | 7.410 | 7.650 | 7.180 | 7.190 | 34,105 | -0.32(-4.26%) |
Jan 09, 2009 | 8.270 | 8.270 | 7.030 | 7.510 | 63,473 | -0.83(-9.95%) |
Jan 08, 2009 | 7.300 | 8.430 | 7.123 | 8.340 | 83,560 | +0.99(+13.47%) |
Jan 07, 2009 | 7.390 | 7.440 | 7.190 | 7.350 | 47,895 | -0.20(-2.65%) |
Jan 06, 2009 | 7.050 | 7.550 | 6.840 | 7.550 | 82,988 | +0.57(+8.17%) |
Jan 05, 2009 | 6.960 | 7.010 | 6.560 | 6.980 | 68,262 | +0.05(+0.72%) |
Jan 02, 2009 | 7.220 | 7.220 | 6.800 | 6.930 | 85,844 | -0.27(-3.75%) |
Dec 31, 2008 | 6.850 | 7.260 | 6.600 | 7.200 | 130,254 | +0.37(+5.42%) |
Dec 30, 2008 | 6.500 | 6.840 | 6.420 | 6.830 | 34,061 | +0.42(+6.55%) |
Dec 29, 2008 | 6.690 | 6.690 | 6.380 | 6.410 | 35,250 | -0.28(-4.19%) |
Dec 26, 2008 | 6.840 | 7.020 | 6.640 | 6.690 | 13,747 | -0.12(-1.76%) |
Dec 24, 2008 | 6.750 | 6.830 | 6.550 | 6.810 | 16,584 | +0.06(+0.89%) |
Dec 23, 2008 | 6.920 | 6.920 | 6.720 | 6.750 | 59,658 | -0.10(-1.46%) |
Dec 22, 2008 | 6.950 | 7.100 | 6.490 | 6.850 | 74,671 | -0.05(-0.72%) |
Dec 19, 2008 | 7.320 | 7.490 | 6.620 | 6.900 | 335,937 | -0.13(-1.85%) |
Dec 18, 2008 | 7.140 | 7.270 | 6.910 | 7.030 | 198,427 | -0.08(-1.13%) |
Dec 17, 2008 | 7.060 | 7.380 | 6.720 | 7.110 | 88,431 | -0.11(-1.52%) |
Dec 16, 2008 | 6.800 | 7.270 | 6.800 | 7.220 | 99,441 | +0.60(+9.06%) |
Dec 15, 2008 | 7.550 | 7.550 | 6.580 | 6.620 | 67,161 | -0.93(-12.32%) |
Dec 12, 2008 | 6.750 | 7.580 | 6.670 | 7.550 | 94,397 | +0.59(+8.48%) |
Dec 11, 2008 | 7.410 | 7.730 | 6.960 | 6.960 | 273,597 | -0.59(-7.81%) |
Dec 10, 2008 | 7.800 | 8.260 | 7.410 | 7.550 | 153,981 | -0.15(-1.95%) |
Dec 09, 2008 | 8.210 | 8.430 | 7.366 | 7.700 | 214,737 | -0.64(-7.67%) |
Dec 08, 2008 | 8.530 | 8.610 | 7.530 | 8.340 | 122,044 | +0.00(+0.00%) |
Dec 05, 2008 | 7.740 | 8.520 | 7.030 | 8.340 | 148,029 | +0.56(+7.20%) |
Dec 04, 2008 | 7.910 | 8.350 | 6.970 | 7.780 | 132,429 | -0.23(-2.87%) |
Dec 03, 2008 | 7.870 | 8.440 | 7.040 | 8.010 | 73,915 | +0.30(+3.89%) |
Dec 02, 2008 | 7.320 | 7.840 | 7.130 | 7.710 | 107,860 | +0.58(+8.13%) |