Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.930 | 5.180 | 4.790 | 5.020 | 0 | -0.17(-3.28%) |
Feb 26, 2009 | 5.100 | 5.380 | 5.000 | 5.190 | 10,000 | +0.05(+0.97%) |
Feb 25, 2009 | 5.230 | 5.310 | 4.750 | 5.140 | 116,941 | -0.23(-4.28%) |
Feb 24, 2009 | 5.380 | 5.550 | 5.250 | 5.370 | 11,832 | -0.05(-0.92%) |
Feb 23, 2009 | 5.650 | 5.650 | 5.350 | 5.420 | 6,529 | -0.17(-3.04%) |
Feb 20, 2009 | 5.240 | 5.590 | 5.240 | 5.590 | 0 | +0.09(+1.64%) |
Feb 19, 2009 | 5.470 | 5.500 | 5.260 | 5.500 | 9,007 | +0.14(+2.61%) |
Feb 18, 2009 | 5.340 | 5.760 | 5.190 | 5.360 | 273,422 | +0.16(+3.08%) |
Feb 17, 2009 | 5.720 | 5.720 | 5.040 | 5.200 | 163,930 | -0.33(-5.97%) |
Feb 13, 2009 | 5.560 | 5.780 | 5.470 | 5.530 | 0 | -0.02(-0.36%) |
Feb 12, 2009 | 5.520 | 5.720 | 5.370 | 5.550 | 38,850 | +0.16(+2.97%) |
Feb 11, 2009 | 5.310 | 5.490 | 5.140 | 5.390 | 25,665 | +0.04(+0.75%) |
Feb 10, 2009 | 5.350 | 5.480 | 5.150 | 5.350 | 76,684 | +0.15(+2.88%) |
Feb 09, 2009 | 5.250 | 5.530 | 5.030 | 5.200 | 97,091 | -0.33(-5.97%) |
Feb 06, 2009 | 5.100 | 5.530 | 5.100 | 5.530 | 24,910 | +0.23(+4.34%) |
Feb 05, 2009 | 5.160 | 5.590 | 5.000 | 5.300 | 31,661 | +0.00(+0.00%) |
Feb 04, 2009 | 5.600 | 5.720 | 5.170 | 5.300 | 35,368 | -0.38(-6.69%) |
Feb 03, 2009 | 5.600 | 5.710 | 5.420 | 5.680 | 42,950 | +0.06(+1.07%) |
Feb 02, 2009 | 5.710 | 5.930 | 5.390 | 5.620 | 50,147 | -0.23(-3.99%) |
Jan 30, 2009 | 5.830 | 5.870 | 5.460 | 5.854 | 0 | +0.17(+3.06%) |
Jan 29, 2009 | 5.610 | 6.130 | 5.610 | 5.680 | 20,011 | -0.40(-6.58%) |
Jan 28, 2009 | 6.100 | 6.160 | 5.860 | 6.080 | 20,125 | +0.03(+0.50%) |
Jan 27, 2009 | 5.890 | 6.230 | 5.760 | 6.050 | 35,119 | +0.01(+0.17%) |
Jan 26, 2009 | 5.620 | 6.160 | 5.620 | 6.040 | 47,910 | +0.39(+6.90%) |
Jan 23, 2009 | 5.950 | 5.950 | 5.300 | 5.650 | 35,300 | +0.09(+1.62%) |
Jan 22, 2009 | 6.090 | 6.180 | 5.410 | 5.560 | 24,500 | -0.75(-11.89%) |
Jan 21, 2009 | 5.470 | 6.330 | 5.340 | 6.310 | 42,437 | +0.69(+12.28%) |
Jan 20, 2009 | 5.950 | 6.280 | 5.380 | 5.620 | 54,122 | -0.75(-11.77%) |
Jan 16, 2009 | 5.710 | 6.420 | 5.300 | 6.370 | 147,544 | +0.37(+6.17%) |
Jan 15, 2009 | 5.930 | 6.100 | 5.170 | 6.000 | 237,816 | -0.45(-6.98%) |
Jan 14, 2009 | 6.890 | 7.300 | 5.920 | 6.450 | 234,218 | -1.04(-13.89%) |
Jan 13, 2009 | 7.840 | 7.990 | 6.730 | 7.490 | 218,108 | -1.03(-12.09%) |
Jan 12, 2009 | 9.940 | 9.940 | 8.250 | 8.520 | 122,107 | -0.68(-7.39%) |
Jan 09, 2009 | 9.750 | 10.17 | 8.970 | 9.200 | 388,938 | +0.20(+2.22%) |
Jan 08, 2009 | 9.110 | 9.160 | 8.480 | 9.000 | 175,553 | -0.11(-1.21%) |
Jan 07, 2009 | 8.760 | 9.244 | 8.690 | 9.110 | 251,230 | +0.36(+4.11%) |
Jan 06, 2009 | 8.650 | 8.950 | 8.450 | 8.750 | 191,881 | +0.50(+6.06%) |
Jan 05, 2009 | 8.050 | 8.350 | 7.500 | 8.250 | 80,819 | +0.60(+7.84%) |
Jan 02, 2009 | 6.490 | 7.650 | 6.470 | 7.650 | 0 | +0.91(+13.50%) |
Jan 01, 2009 | 5.770 | 6.740 | 5.680 | 6.740 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.770 | 6.740 | 5.680 | 6.740 | 42,875 | +1.08(+19.08%) |
Dec 30, 2008 | 5.600 | 5.900 | 5.400 | 5.660 | 16,600 | +0.21(+3.85%) |
Dec 29, 2008 | 5.730 | 5.800 | 5.350 | 5.450 | 16,700 | -0.17(-3.02%) |
Dec 26, 2008 | 5.460 | 5.870 | 5.450 | 5.620 | 0 | +0.26(+4.85%) |
Dec 24, 2008 | 5.300 | 5.460 | 5.300 | 5.360 | 5,203 | -0.02(-0.37%) |
Dec 23, 2008 | 5.420 | 5.800 | 5.260 | 5.380 | 35,650 | +0.15(+2.87%) |
Dec 22, 2008 | 5.390 | 5.400 | 4.950 | 5.230 | 12,833 | -0.51(-8.89%) |
Dec 19, 2008 | 5.300 | 5.910 | 5.300 | 5.740 | 22,200 | +0.30(+5.51%) |
Dec 18, 2008 | 5.230 | 5.720 | 5.120 | 5.440 | 11,423 | -0.06(-1.09%) |
Dec 17, 2008 | 5.080 | 5.810 | 5.080 | 5.500 | 33,110 | +0.02(+0.36%) |
Dec 16, 2008 | 5.320 | 5.550 | 5.050 | 5.480 | 31,348 | +0.37(+7.24%) |
Dec 15, 2008 | 5.640 | 5.700 | 5.110 | 5.110 | 13,800 | -0.54(-9.56%) |
Dec 12, 2008 | 5.360 | 5.740 | 5.210 | 5.650 | 0 | +0.37(+7.01%) |
Dec 11, 2008 | 5.650 | 5.700 | 5.080 | 5.280 | 8,237 | -0.38(-6.71%) |
Dec 10, 2008 | 5.610 | 6.080 | 5.450 | 5.660 | 26,357 | +0.01(+0.18%) |
Dec 09, 2008 | 6.050 | 6.330 | 5.270 | 5.650 | 7,500 | -0.65(-10.32%) |
Dec 08, 2008 | 6.280 | 6.380 | 6.000 | 6.300 | 32,278 | +0.29(+4.83%) |
Dec 05, 2008 | 5.300 | 6.010 | 4.861 | 6.010 | 0 | +0.37(+6.56%) |
Dec 04, 2008 | 5.940 | 6.140 | 5.220 | 5.640 | 9,500 | -0.07(-1.23%) |
Dec 03, 2008 | 5.500 | 6.300 | 5.490 | 5.710 | 46,701 | +0.10(+1.78%) |
Dec 02, 2008 | 5.540 | 5.730 | 5.480 | 5.610 | 2,600 | +0.20(+3.70%) |