Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.690 | 5.940 | 5.420 | 5.490 | 124,469 | -0.42(-7.11%) |
Feb 26, 2009 | 6.550 | 6.550 | 5.910 | 5.910 | 77,337 | -0.60(-9.22%) |
Feb 25, 2009 | 6.600 | 6.640 | 6.220 | 6.510 | 75,110 | -0.09(-1.36%) |
Feb 24, 2009 | 6.290 | 6.730 | 6.130 | 6.600 | 104,680 | +0.45(+7.32%) |
Feb 23, 2009 | 5.950 | 6.360 | 5.950 | 6.150 | 122,097 | +0.20(+3.36%) |
Feb 20, 2009 | 5.980 | 6.080 | 5.620 | 5.950 | 148,022 | -0.09(-1.49%) |
Feb 19, 2009 | 5.930 | 6.280 | 5.779 | 6.040 | 217,114 | +0.47(+8.44%) |
Feb 18, 2009 | 5.650 | 5.970 | 5.500 | 5.570 | 116,391 | -0.02(-0.36%) |
Feb 17, 2009 | 5.770 | 5.800 | 5.420 | 5.590 | 146,499 | -0.30(-5.09%) |
Feb 13, 2009 | 5.830 | 5.900 | 5.770 | 5.890 | 39,761 | -0.01(-0.17%) |
Feb 12, 2009 | 5.790 | 5.900 | 5.750 | 5.900 | 75,368 | -0.01(-0.17%) |
Feb 11, 2009 | 5.920 | 6.000 | 5.750 | 5.910 | 68,271 | +0.07(+1.20%) |
Feb 10, 2009 | 6.250 | 6.400 | 5.800 | 5.840 | 128,934 | -0.37(-5.96%) |
Feb 09, 2009 | 6.310 | 6.620 | 6.020 | 6.210 | 97,299 | -0.04(-0.64%) |
Feb 06, 2009 | 5.990 | 6.500 | 5.820 | 6.250 | 191,584 | +0.46(+7.94%) |
Feb 05, 2009 | 5.070 | 5.915 | 4.932 | 5.790 | 185,305 | +0.75(+14.88%) |
Feb 04, 2009 | 5.050 | 5.400 | 4.900 | 5.040 | 111,981 | +0.05(+1.00%) |
Feb 03, 2009 | 4.990 | 5.100 | 4.910 | 4.990 | 53,106 | +0.09(+1.84%) |
Feb 02, 2009 | 4.940 | 5.020 | 4.750 | 4.900 | 112,796 | +0.02(+0.37%) |
Jan 30, 2009 | 5.000 | 5.080 | 4.850 | 4.882 | 106,919 | -0.07(-1.37%) |
Jan 29, 2009 | 5.050 | 5.200 | 4.950 | 4.950 | 133,707 | -0.17(-3.32%) |
Jan 28, 2009 | 5.060 | 5.240 | 5.000 | 5.120 | 244,757 | +0.18(+3.55%) |
Jan 27, 2009 | 5.130 | 5.130 | 4.900 | 4.945 | 164,680 | -0.06(-1.11%) |
Jan 26, 2009 | 4.990 | 5.240 | 4.820 | 5.000 | 511,152 | +0.84(+20.19%) |
Jan 23, 2009 | 4.150 | 4.160 | 3.930 | 4.160 | 48,566 | +0.01(+0.24%) |
Jan 22, 2009 | 4.460 | 4.460 | 4.150 | 4.150 | 19,864 | -0.30(-6.74%) |
Jan 21, 2009 | 4.220 | 4.450 | 4.160 | 4.450 | 30,964 | +0.17(+3.97%) |
Jan 20, 2009 | 4.350 | 4.450 | 4.172 | 4.280 | 50,181 | -0.07(-1.61%) |
Jan 16, 2009 | 4.260 | 4.415 | 4.250 | 4.350 | 37,796 | +0.19(+4.57%) |
Jan 15, 2009 | 4.440 | 4.440 | 3.930 | 4.160 | 94,628 | -0.22(-5.02%) |
Jan 14, 2009 | 4.810 | 4.810 | 4.260 | 4.380 | 48,279 | -0.54(-10.98%) |
Jan 13, 2009 | 4.700 | 4.930 | 4.330 | 4.920 | 58,735 | +0.24(+5.13%) |
Jan 12, 2009 | 5.090 | 5.110 | 4.590 | 4.680 | 68,868 | -0.45(-8.77%) |
Jan 09, 2009 | 5.480 | 5.640 | 5.050 | 5.130 | 78,924 | -0.17(-3.21%) |
Jan 08, 2009 | 5.340 | 5.340 | 4.950 | 5.300 | 65,915 | +0.00(+0.00%) |
Jan 07, 2009 | 5.720 | 5.930 | 5.100 | 5.300 | 116,518 | -0.42(-7.34%) |
Jan 06, 2009 | 4.970 | 5.720 | 4.970 | 5.720 | 154,730 | +0.97(+20.42%) |
Jan 05, 2009 | 4.790 | 4.990 | 4.600 | 4.750 | 80,843 | +0.02(+0.42%) |
Jan 02, 2009 | 4.780 | 4.880 | 4.410 | 4.730 | 85,209 | -0.09(-1.87%) |
Dec 31, 2008 | 4.620 | 4.900 | 4.480 | 4.820 | 67,565 | +0.26(+5.70%) |
Dec 30, 2008 | 3.650 | 4.690 | 3.630 | 4.560 | 143,347 | +0.93(+25.62%) |
Dec 29, 2008 | 3.930 | 3.960 | 3.600 | 3.630 | 93,392 | -0.23(-6.06%) |
Dec 26, 2008 | 3.000 | 3.950 | 2.950 | 3.864 | 245,484 | +0.86(+28.80%) |
Dec 24, 2008 | 3.060 | 3.100 | 2.950 | 3.000 | 125,930 | +0.00(+0.00%) |
Dec 23, 2008 | 2.950 | 3.010 | 2.510 | 3.000 | 456,434 | +0.04(+1.35%) |
Dec 22, 2008 | 3.010 | 3.450 | 2.950 | 2.960 | 172,814 | +0.01(+0.34%) |
Dec 19, 2008 | 3.050 | 3.150 | 2.950 | 2.950 | 378,764 | -0.20(-6.35%) |
Dec 18, 2008 | 3.240 | 3.460 | 3.120 | 3.150 | 70,319 | -0.05(-1.56%) |
Dec 17, 2008 | 3.280 | 3.490 | 3.180 | 3.200 | 181,486 | -0.15(-4.48%) |
Dec 16, 2008 | 3.370 | 3.510 | 3.300 | 3.350 | 50,830 | -0.02(-0.59%) |
Dec 15, 2008 | 3.400 | 3.690 | 3.350 | 3.370 | 52,279 | +0.07(+2.12%) |
Dec 12, 2008 | 3.370 | 3.420 | 3.130 | 3.300 | 682,851 | -0.19(-5.44%) |
Dec 11, 2008 | 3.850 | 3.850 | 3.440 | 3.490 | 110,278 | -0.31(-8.16%) |
Dec 10, 2008 | 3.550 | 3.930 | 3.550 | 3.800 | 324,996 | +0.46(+13.94%) |
Dec 09, 2008 | 3.440 | 3.460 | 3.060 | 3.335 | 77,530 | -0.06(-1.91%) |
Dec 08, 2008 | 3.380 | 3.750 | 3.380 | 3.400 | 64,315 | +0.13(+3.98%) |
Dec 05, 2008 | 3.270 | 3.660 | 3.050 | 3.270 | 51,110 | -0.09(-2.68%) |
Dec 04, 2008 | 3.720 | 3.750 | 3.230 | 3.360 | 50,484 | -0.32(-8.70%) |
Dec 03, 2008 | 3.700 | 3.930 | 3.530 | 3.680 | 22,962 | +0.02(+0.55%) |
Dec 02, 2008 | 3.910 | 3.980 | 3.590 | 3.660 | 121,774 | -0.16(-4.19%) |