Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.200 | 5.900 | 4.910 | 5.300 | 0 | -0.20(-3.64%) |
Feb 26, 2009 | 5.520 | 5.950 | 5.500 | 5.500 | 3,910 | +0.10(+1.85%) |
Feb 25, 2009 | 5.300 | 5.410 | 5.000 | 5.400 | 9,790 | +0.00(+0.00%) |
Feb 24, 2009 | 5.350 | 5.450 | 5.100 | 5.400 | 11,930 | +0.13(+2.46%) |
Feb 23, 2009 | 5.950 | 5.950 | 5.260 | 5.270 | 13,074 | -0.78(-12.89%) |
Feb 20, 2009 | 5.950 | 6.060 | 5.900 | 6.050 | 2,910 | +0.06(+1.00%) |
Feb 19, 2009 | 6.400 | 6.400 | 5.650 | 5.990 | 18,920 | -0.43(-6.77%) |
Feb 18, 2009 | 6.270 | 6.844 | 6.270 | 6.425 | 10,418 | +0.01(+0.23%) |
Feb 17, 2009 | 6.760 | 6.760 | 6.350 | 6.410 | 9,325 | -0.27(-4.04%) |
Feb 13, 2009 | 6.490 | 7.400 | 6.100 | 6.680 | 47,852 | +1.18(+21.45%) |
Feb 12, 2009 | 5.740 | 5.740 | 5.440 | 5.500 | 3,770 | -0.25(-4.35%) |
Feb 11, 2009 | 5.767 | 6.190 | 5.460 | 5.750 | 3,258 | -0.04(-0.69%) |
Feb 10, 2009 | 5.900 | 5.900 | 5.750 | 5.790 | 3,690 | -0.16(-2.69%) |
Feb 09, 2009 | 5.990 | 6.090 | 5.750 | 5.950 | 2,275 | -0.20(-3.25%) |
Feb 06, 2009 | 6.300 | 6.500 | 5.650 | 6.150 | 6,815 | -0.05(-0.81%) |
Feb 05, 2009 | 5.920 | 6.950 | 5.920 | 6.200 | 9,795 | +0.39(+6.71%) |
Feb 04, 2009 | 5.630 | 6.100 | 5.600 | 5.810 | 7,259 | +0.31(+5.64%) |
Feb 03, 2009 | 5.550 | 5.700 | 5.500 | 5.500 | 3,625 | -0.06(-1.08%) |
Feb 02, 2009 | 6.090 | 6.090 | 5.460 | 5.560 | 7,160 | -0.56(-9.15%) |
Jan 30, 2009 | 6.270 | 6.270 | 6.000 | 6.120 | 0 | -0.32(-4.97%) |
Jan 29, 2009 | 6.500 | 6.500 | 6.000 | 6.440 | 2,670 | -0.01(-0.16%) |
Jan 28, 2009 | 6.500 | 6.500 | 6.250 | 6.450 | 7,960 | -0.03(-0.46%) |
Jan 27, 2009 | 7.120 | 7.150 | 6.450 | 6.480 | 13,366 | -0.67(-9.37%) |
Jan 26, 2009 | 6.920 | 7.150 | 6.320 | 7.150 | 6,239 | +0.15(+2.14%) |
Jan 23, 2009 | 6.800 | 7.050 | 6.800 | 7.000 | 2,000 | +0.00(+0.00%) |
Jan 22, 2009 | 6.300 | 7.000 | 6.300 | 7.000 | 8,405 | +0.50(+7.69%) |
Jan 21, 2009 | 6.500 | 6.700 | 6.350 | 6.500 | 4,755 | +0.10(+1.56%) |
Jan 20, 2009 | 6.350 | 6.700 | 6.310 | 6.400 | 4,851 | -0.05(-0.78%) |
Jan 16, 2009 | 7.190 | 7.300 | 6.360 | 6.450 | 0 | -0.36(-5.29%) |
Jan 15, 2009 | 6.600 | 6.890 | 6.400 | 6.810 | 6,860 | -0.01(-0.15%) |
Jan 14, 2009 | 6.960 | 6.990 | 6.521 | 6.820 | 2,725 | -0.23(-3.26%) |
Jan 13, 2009 | 7.020 | 7.150 | 7.020 | 7.050 | 1,375 | +0.01(+0.14%) |
Jan 12, 2009 | 7.000 | 7.100 | 6.610 | 7.040 | 42,700 | -0.02(-0.28%) |
Jan 09, 2009 | 7.600 | 7.600 | 7.000 | 7.060 | 5,414 | -0.54(-7.11%) |
Jan 08, 2009 | 6.700 | 7.850 | 6.120 | 7.600 | 28,102 | +1.10(+16.92%) |
Jan 07, 2009 | 5.800 | 6.500 | 5.640 | 6.500 | 47,983 | +0.50(+8.33%) |
Jan 06, 2009 | 6.000 | 6.000 | 5.800 | 6.000 | 7,545 | -0.05(-0.83%) |
Jan 05, 2009 | 5.710 | 6.050 | 5.710 | 6.050 | 1,900 | +0.10(+1.68%) |
Jan 02, 2009 | 5.800 | 6.100 | 5.800 | 5.950 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 5.745 | 5.950 | 5.745 | 5.950 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.745 | 5.950 | 5.745 | 5.950 | 4,583 | +0.25(+4.39%) |
Dec 30, 2008 | 5.640 | 5.760 | 5.640 | 5.700 | 7,149 | +0.05(+0.88%) |
Dec 29, 2008 | 5.696 | 5.750 | 5.650 | 5.650 | 1,260 | -0.11(-1.93%) |
Dec 26, 2008 | 5.634 | 5.800 | 5.630 | 5.761 | 5,390 | -0.03(-0.50%) |
Dec 24, 2008 | 5.610 | 5.800 | 5.610 | 5.790 | 2,734 | +0.09(+1.58%) |
Dec 23, 2008 | 5.638 | 5.700 | 5.610 | 5.700 | 2,220 | -0.08(-1.38%) |
Dec 22, 2008 | 5.600 | 5.800 | 5.540 | 5.780 | 11,576 | +0.08(+1.40%) |
Dec 19, 2008 | 5.650 | 5.890 | 5.500 | 5.700 | 18,738 | +0.05(+0.88%) |
Dec 18, 2008 | 5.470 | 5.650 | 5.350 | 5.650 | 4,130 | +0.28(+5.21%) |
Dec 17, 2008 | 5.450 | 5.450 | 4.950 | 5.370 | 16,133 | -0.08(-1.47%) |
Dec 16, 2008 | 4.780 | 5.450 | 4.260 | 5.450 | 19,634 | +0.56(+11.45%) |
Dec 15, 2008 | 5.860 | 6.100 | 4.280 | 4.890 | 34,415 | -1.10(-18.33%) |
Dec 12, 2008 | 6.200 | 6.280 | 5.880 | 5.987 | 11,480 | -0.33(-5.15%) |
Dec 11, 2008 | 6.180 | 6.450 | 6.002 | 6.312 | 21,253 | +0.11(+1.82%) |
Dec 10, 2008 | 5.640 | 6.232 | 5.520 | 6.200 | 18,727 | +0.69(+12.52%) |
Dec 09, 2008 | 5.200 | 5.600 | 5.200 | 5.510 | 5,325 | +0.31(+5.96%) |
Dec 08, 2008 | 5.060 | 5.250 | 4.996 | 5.200 | 2,489 | +0.09(+1.76%) |
Dec 05, 2008 | 4.800 | 5.110 | 4.800 | 5.110 | 9,815 | +0.27(+5.62%) |
Dec 04, 2008 | 4.800 | 5.070 | 4.800 | 4.838 | 4,840 | +0.08(+1.64%) |
Dec 03, 2008 | 4.718 | 4.850 | 4.718 | 4.760 | 2,807 | -0.09(-1.86%) |
Dec 02, 2008 | 4.400 | 4.850 | 4.340 | 4.850 | 26,448 | +0.37(+8.26%) |