Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.275 | 5.275 | 5.275 | 5.275 | 2,414 | -0.08(-1.49%) |
Feb 26, 2009 | 5.383 | 5.383 | 5.355 | 5.355 | 5,396 | -0.02(-0.32%) |
Feb 25, 2009 | 5.437 | 5.437 | 5.372 | 5.372 | 13,594 | +0.02(+0.30%) |
Feb 24, 2009 | 5.378 | 5.437 | 5.356 | 5.356 | 41,652 | -0.03(-0.50%) |
Feb 23, 2009 | 5.308 | 5.432 | 5.308 | 5.383 | 11,218 | +0.01(+0.10%) |
Feb 20, 2009 | 5.383 | 5.391 | 5.302 | 5.378 | 19,152 | -0.03(-0.60%) |
Feb 19, 2009 | 5.437 | 5.437 | 5.410 | 5.410 | 50,136 | +0.16(+2.97%) |
Feb 18, 2009 | 5.248 | 5.437 | 5.248 | 5.254 | 2,786 | -0.13(-2.40%) |
Feb 17, 2009 | 5.383 | 5.388 | 5.383 | 5.383 | 28,422 | +0.00(+0.00%) |
Feb 13, 2009 | 5.383 | 5.383 | 5.383 | 5.383 | 4,495 | -0.05(-0.99%) |
Feb 12, 2009 | 5.491 | 5.884 | 5.383 | 5.437 | 45,392 | +0.04(+0.70%) |
Feb 11, 2009 | 5.383 | 5.399 | 5.383 | 5.399 | 5,201 | -0.04(-0.69%) |
Feb 10, 2009 | 5.437 | 5.437 | 5.302 | 5.437 | 1,393 | +0.03(+0.50%) |
Feb 09, 2009 | 5.318 | 5.475 | 5.254 | 5.410 | 10,960 | +0.05(+1.01%) |
Feb 06, 2009 | 5.329 | 5.356 | 5.329 | 5.356 | 956 | +0.02(+0.30%) |
Feb 05, 2009 | 5.294 | 5.345 | 5.294 | 5.340 | 5,348 | +0.04(+0.71%) |
Feb 04, 2009 | 5.302 | 5.302 | 5.302 | 5.302 | 928 | -0.08(-1.50%) |
Feb 03, 2009 | 5.507 | 5.507 | 5.383 | 5.383 | 7,988 | -0.17(-3.01%) |
Feb 02, 2009 | 5.652 | 5.652 | 5.550 | 5.550 | 44,556 | -0.10(-1.81%) |
Jan 30, 2009 | 5.609 | 5.666 | 5.609 | 5.652 | 4,272 | -0.16(-2.78%) |
Jan 29, 2009 | 5.830 | 5.830 | 5.609 | 5.814 | 6,353 | -0.03(-0.46%) |
Jan 28, 2009 | 5.771 | 5.851 | 5.652 | 5.841 | 8,519 | +0.08(+1.40%) |
Jan 27, 2009 | 5.916 | 6.368 | 5.760 | 5.760 | 8,703 | -0.24(-3.95%) |
Jan 26, 2009 | 5.927 | 6.108 | 5.927 | 5.997 | 1,978 | +0.13(+2.20%) |
Jan 23, 2009 | 5.970 | 5.975 | 5.868 | 5.868 | 1,300 | -0.18(-3.02%) |
Jan 22, 2009 | 5.900 | 6.051 | 5.787 | 6.051 | 817 | +0.18(+3.12%) |
Jan 21, 2009 | 6.261 | 6.352 | 5.868 | 5.868 | 3,219 | -0.16(-2.59%) |
Jan 20, 2009 | 5.787 | 6.126 | 5.787 | 6.024 | 6,176 | +0.02(+0.36%) |
Jan 16, 2009 | 5.792 | 6.002 | 5.792 | 6.002 | 1,486 | +0.08(+1.36%) |
Jan 15, 2009 | 5.948 | 6.088 | 5.921 | 5.921 | 3,823 | -0.04(-0.72%) |
Jan 14, 2009 | 6.330 | 6.363 | 5.964 | 5.964 | 5,816 | +0.00(+0.00%) |
Jan 13, 2009 | 6.239 | 6.379 | 5.954 | 5.964 | 965 | -0.41(-6.50%) |
Jan 12, 2009 | 6.379 | 6.379 | 6.379 | 6.379 | 185 | +0.00(+0.00%) |
Jan 09, 2009 | 6.325 | 6.379 | 6.325 | 6.379 | 2,136 | +0.20(+3.31%) |
Jan 08, 2009 | 6.465 | 6.363 | 6.174 | 6.174 | 1,146 | -0.39(-5.98%) |
Jan 07, 2009 | 6.433 | 6.621 | 6.309 | 6.567 | 2,322 | +0.07(+1.08%) |
Jan 06, 2009 | 6.309 | 6.497 | 6.250 | 6.497 | 10,425 | +0.04(+0.58%) |
Jan 05, 2009 | 6.363 | 6.460 | 6.029 | 6.460 | 11,331 | +0.15(+2.39%) |
Jan 02, 2009 | 6.137 | 6.309 | 5.798 | 6.309 | 8,335 | +0.16(+2.54%) |
Dec 31, 2008 | 5.728 | 6.153 | 5.706 | 6.153 | 10,168 | +0.34(+5.83%) |
Dec 30, 2008 | 5.807 | 5.868 | 5.609 | 5.814 | 9,641 | +0.08(+1.31%) |
Dec 29, 2008 | 5.921 | 5.921 | 5.695 | 5.738 | 4,644 | +0.00(+0.00%) |
Dec 26, 2008 | 5.921 | 5.938 | 5.652 | 5.738 | 6,375 | -0.20(-3.35%) |
Dec 24, 2008 | 5.872 | 5.938 | 5.872 | 5.938 | 5,225 | +0.29(+5.05%) |
Dec 23, 2008 | 5.114 | 5.652 | 5.114 | 5.652 | 14,346 | +0.54(+10.53%) |
Dec 22, 2008 | 4.952 | 5.222 | 4.780 | 5.114 | 33,707 | +0.27(+5.56%) |
Dec 19, 2008 | 5.114 | 5.114 | 4.726 | 4.845 | 79,752 | -0.19(-3.74%) |
Dec 18, 2008 | 5.927 | 5.927 | 4.576 | 5.033 | 97,134 | -1.01(-16.67%) |
Dec 17, 2008 | 5.803 | 6.040 | 5.803 | 6.040 | 12,375 | -0.16(-2.60%) |
Dec 16, 2008 | 5.964 | 6.201 | 5.674 | 6.201 | 10,224 | +0.28(+4.73%) |
Dec 15, 2008 | 5.706 | 5.954 | 5.706 | 5.921 | 8,816 | +0.26(+4.66%) |
Dec 12, 2008 | 5.921 | 5.921 | 5.658 | 5.658 | 6,470 | -0.24(-4.11%) |
Dec 11, 2008 | 5.889 | 5.900 | 5.717 | 5.900 | 5,916 | +0.22(+3.89%) |
Dec 10, 2008 | 5.921 | 5.921 | 5.679 | 5.679 | 15,418 | -0.16(-2.76%) |
Dec 09, 2008 | 5.921 | 5.921 | 5.545 | 5.841 | 9,306 | +0.06(+1.12%) |
Dec 08, 2008 | 5.921 | 5.921 | 5.679 | 5.776 | 13,274 | -0.01(-0.19%) |
Dec 05, 2008 | 5.787 | 5.803 | 5.615 | 5.787 | 19,986 | -0.27(-4.44%) |
Dec 04, 2008 | 5.787 | 6.056 | 5.733 | 6.056 | 25,821 | +0.27(+4.65%) |
Dec 03, 2008 | 5.561 | 6.244 | 5.550 | 5.787 | 22,743 | +0.40(+7.50%) |
Dec 02, 2008 | 5.114 | 5.437 | 5.114 | 5.383 | 9,479 | +0.31(+6.04%) |