Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.500 | 5.900 | 5.300 | 5.900 | 10,246 | +0.03(+0.51%) |
Feb 26, 2009 | 5.500 | 5.870 | 5.500 | 5.870 | 2,800 | +0.00(+0.00%) |
Feb 25, 2009 | 5.928 | 5.928 | 5.160 | 5.870 | 1,935 | +0.26(+4.63%) |
Feb 24, 2009 | 5.290 | 5.610 | 5.100 | 5.610 | 1,650 | -0.14(-2.43%) |
Feb 23, 2009 | 5.150 | 5.790 | 5.150 | 5.750 | 1,104 | -0.14(-2.38%) |
Feb 20, 2009 | 5.140 | 6.000 | 5.140 | 5.890 | 1,538 | +0.03(+0.51%) |
Feb 19, 2009 | 5.890 | 5.900 | 5.110 | 5.860 | 829 | -0.11(-1.84%) |
Feb 18, 2009 | 5.600 | 5.990 | 5.250 | 5.970 | 2,300 | +0.08(+1.36%) |
Feb 17, 2009 | 5.280 | 5.900 | 5.260 | 5.890 | 3,900 | -0.05(-0.84%) |
Feb 13, 2009 | 5.100 | 5.980 | 5.000 | 5.940 | 1,000 | +0.35(+6.26%) |
Feb 12, 2009 | 5.620 | 6.000 | 5.030 | 5.590 | 3,600 | -0.41(-6.83%) |
Feb 11, 2009 | 5.890 | 6.000 | 5.240 | 6.000 | 2,000 | +0.26(+4.53%) |
Feb 10, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | -0.10(-1.71%) |
Feb 09, 2009 | 5.170 | 5.850 | 5.170 | 5.840 | 1,973 | -0.02(-0.34%) |
Feb 06, 2009 | 5.890 | 5.900 | 5.400 | 5.860 | 7,444 | -0.04(-0.68%) |
Feb 05, 2009 | 5.250 | 5.900 | 5.250 | 5.900 | 4,714 | +0.20(+3.51%) |
Feb 04, 2009 | 5.280 | 5.700 | 5.200 | 5.700 | 5,779 | +0.33(+6.15%) |
Feb 03, 2009 | 5.090 | 5.900 | 5.010 | 5.370 | 2,500 | -0.14(-2.54%) |
Feb 02, 2009 | 5.440 | 5.590 | 5.330 | 5.510 | 2,156 | -0.10(-1.78%) |
Jan 30, 2009 | 5.000 | 5.660 | 5.000 | 5.610 | 9,483 | +0.45(+8.72%) |
Jan 29, 2009 | 4.880 | 5.180 | 4.880 | 5.160 | 2,673 | +0.18(+3.61%) |
Jan 28, 2009 | 4.760 | 5.010 | 4.760 | 4.980 | 2,200 | +0.12(+2.47%) |
Jan 27, 2009 | 4.670 | 4.860 | 4.660 | 4.860 | 570 | -0.11(-2.21%) |
Jan 26, 2009 | 5.160 | 5.160 | 4.680 | 4.970 | 1,475 | +0.14(+2.90%) |
Jan 23, 2009 | 4.540 | 4.830 | 4.500 | 4.830 | 2,208 | -0.15(-3.01%) |
Jan 22, 2009 | 4.520 | 4.980 | 4.520 | 4.980 | 650 | -0.11(-2.20%) |
Jan 21, 2009 | 5.120 | 5.220 | 4.830 | 5.092 | 1,538 | -0.14(-2.64%) |
Jan 20, 2009 | 4.480 | 5.230 | 4.300 | 5.230 | 11,115 | +0.47(+9.87%) |
Jan 16, 2009 | 4.450 | 4.760 | 4.440 | 4.760 | 1,300 | +0.42(+9.68%) |
Jan 15, 2009 | 4.650 | 4.830 | 4.320 | 4.340 | 3,884 | +0.04(+0.93%) |
Jan 14, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 187 | -0.70(-14.00%) |
Jan 13, 2009 | 4.340 | 5.000 | 4.330 | 5.000 | 1,165 | +0.04(+0.81%) |
Jan 12, 2009 | 4.820 | 4.960 | 4.780 | 4.960 | 1,491 | +0.01(+0.20%) |
Jan 09, 2009 | 5.000 | 5.100 | 4.810 | 4.950 | 4,894 | -0.02(-0.50%) |
Jan 08, 2009 | 4.975 | 4.975 | 4.975 | 4.975 | 10,200 | -0.22(-4.14%) |
Jan 07, 2009 | 4.790 | 5.190 | 4.790 | 5.190 | 3,390 | -0.21(-3.89%) |
Jan 06, 2009 | 4.800 | 5.900 | 4.800 | 5.400 | 5,932 | +0.40(+8.00%) |
Jan 05, 2009 | 5.020 | 5.120 | 4.814 | 5.000 | 1,730 | -0.23(-4.40%) |
Jan 02, 2009 | 5.210 | 5.240 | 4.340 | 5.230 | 7,300 | +0.03(+0.58%) |
Dec 31, 2008 | 4.320 | 5.200 | 4.320 | 5.200 | 0 | +0.78(+17.59%) |
Dec 30, 2008 | 4.320 | 4.500 | 4.320 | 4.422 | 1,220 | +0.11(+2.60%) |
Dec 29, 2008 | 4.320 | 4.814 | 4.310 | 4.310 | 18,264 | -0.15(-3.36%) |
Dec 26, 2008 | 4.730 | 4.730 | 4.460 | 4.460 | 4,824 | -0.05(-1.11%) |
Dec 24, 2008 | 4.560 | 4.560 | 4.500 | 4.510 | 1,967 | -0.04(-0.88%) |
Dec 23, 2008 | 4.564 | 4.564 | 4.550 | 4.550 | 1,569 | -0.18(-3.81%) |
Dec 22, 2008 | 4.850 | 4.950 | 4.630 | 4.730 | 9,054 | -0.27(-5.40%) |
Dec 19, 2008 | 4.840 | 5.000 | 4.530 | 5.000 | 16,123 | +0.15(+3.09%) |
Dec 18, 2008 | 4.820 | 4.860 | 4.260 | 4.850 | 13,748 | -0.15(-3.00%) |
Dec 17, 2008 | 4.950 | 5.050 | 4.950 | 5.000 | 946 | -0.05(-0.99%) |
Dec 16, 2008 | 5.000 | 5.240 | 4.700 | 5.050 | 6,522 | +0.00(+0.00%) |
Dec 15, 2008 | 5.020 | 5.050 | 4.740 | 5.050 | 1,800 | -0.02(-0.36%) |
Dec 12, 2008 | 4.810 | 5.068 | 4.660 | 5.068 | 6,250 | -0.15(-2.91%) |
Dec 11, 2008 | 4.860 | 5.220 | 4.770 | 5.220 | 600 | +0.15(+2.96%) |
Dec 10, 2008 | 5.000 | 5.100 | 4.860 | 5.070 | 1,545 | -0.03(-0.59%) |
Dec 09, 2008 | 5.000 | 5.100 | 4.750 | 5.100 | 3,572 | +0.10(+2.00%) |
Dec 08, 2008 | 4.840 | 5.036 | 4.760 | 5.000 | 7,960 | +0.01(+0.20%) |
Dec 05, 2008 | 4.990 | 5.000 | 4.942 | 4.990 | 2,875 | -0.01(-0.20%) |
Dec 04, 2008 | 5.060 | 5.060 | 4.990 | 5.000 | 1,915 | -0.10(-1.96%) |
Dec 03, 2008 | 4.930 | 5.100 | 4.883 | 5.100 | 10,729 | -0.13(-2.49%) |
Dec 02, 2008 | 5.200 | 5.320 | 4.780 | 5.230 | 6,285 | -0.20(-3.68%) |