Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.620 | 5.620 | 4.925 | 4.935 | 473,200 | -0.60(-10.76%) |
Feb 26, 2009 | 5.625 | 5.625 | 5.317 | 5.530 | 218,980 | -0.08(-1.51%) |
Feb 25, 2009 | 5.500 | 5.775 | 5.310 | 5.615 | 107,880 | +0.12(+2.09%) |
Feb 24, 2009 | 5.480 | 5.500 | 5.290 | 5.500 | 86,592 | +0.20(+3.68%) |
Feb 23, 2009 | 5.315 | 5.501 | 5.250 | 5.305 | 98,212 | -0.01(-0.19%) |
Feb 20, 2009 | 5.250 | 5.550 | 5.220 | 5.315 | 87,506 | -0.04(-0.84%) |
Feb 19, 2009 | 5.110 | 5.375 | 5.110 | 5.360 | 70,198 | +0.32(+6.24%) |
Feb 18, 2009 | 5.290 | 5.600 | 4.975 | 5.045 | 163,332 | -0.21(-4.00%) |
Feb 17, 2009 | 5.500 | 5.600 | 5.200 | 5.255 | 173,776 | -0.44(-7.64%) |
Feb 13, 2009 | 5.265 | 5.805 | 5.195 | 5.690 | 192,480 | +0.43(+8.17%) |
Feb 12, 2009 | 5.125 | 5.470 | 4.835 | 5.260 | 203,240 | +0.08(+1.45%) |
Feb 11, 2009 | 5.120 | 5.775 | 5.120 | 5.185 | 208,972 | +0.11(+2.17%) |
Feb 10, 2009 | 5.535 | 5.760 | 4.974 | 5.075 | 196,032 | -0.51(-9.21%) |
Feb 09, 2009 | 5.300 | 5.670 | 5.250 | 5.590 | 98,952 | +0.05(+0.90%) |
Feb 06, 2009 | 5.630 | 6.065 | 5.440 | 5.540 | 187,336 | -0.07(-1.25%) |
Feb 05, 2009 | 5.345 | 5.865 | 5.345 | 5.610 | 197,352 | +0.28(+5.25%) |
Feb 04, 2009 | 6.225 | 6.300 | 5.225 | 5.330 | 193,764 | -0.27(-4.82%) |
Feb 03, 2009 | 6.130 | 6.355 | 5.505 | 5.600 | 353,188 | -0.49(-8.05%) |
Feb 02, 2009 | 5.205 | 6.150 | 5.205 | 6.090 | 150,824 | +0.43(+7.69%) |
Jan 30, 2009 | 5.250 | 5.950 | 5.250 | 5.655 | 0 | +0.58(+11.43%) |
Jan 29, 2009 | 5.575 | 5.870 | 5.070 | 5.075 | 185,816 | -0.58(-10.34%) |
Jan 28, 2009 | 5.325 | 5.975 | 5.325 | 5.660 | 262,140 | +0.48(+9.16%) |
Jan 27, 2009 | 5.590 | 5.970 | 5.075 | 5.185 | 376,474 | -0.37(-6.58%) |
Jan 26, 2009 | 4.835 | 5.570 | 4.835 | 5.550 | 193,318 | +0.29(+5.61%) |
Jan 23, 2009 | 4.875 | 5.325 | 4.875 | 5.255 | 178,996 | +0.26(+5.31%) |
Jan 22, 2009 | 4.750 | 5.000 | 4.750 | 4.990 | 440,372 | +0.12(+2.46%) |
Jan 21, 2009 | 4.725 | 5.150 | 4.725 | 4.870 | 164,848 | +0.15(+3.07%) |
Jan 20, 2009 | 5.185 | 5.586 | 4.420 | 4.725 | 417,278 | -0.53(-10.00%) |
Jan 16, 2009 | 4.590 | 5.250 | 4.500 | 5.250 | 323,266 | +0.67(+14.75%) |
Jan 15, 2009 | 4.855 | 4.990 | 4.300 | 4.575 | 582,926 | -0.25(-5.28%) |
Jan 14, 2009 | 5.320 | 5.420 | 4.830 | 4.830 | 147,196 | -0.49(-9.21%) |
Jan 13, 2009 | 5.115 | 5.525 | 5.045 | 5.320 | 190,684 | +0.19(+3.70%) |
Jan 12, 2009 | 5.005 | 5.580 | 5.005 | 5.130 | 184,578 | -0.16(-3.02%) |
Jan 09, 2009 | 5.120 | 5.500 | 5.120 | 5.290 | 504,504 | +0.28(+5.48%) |
Jan 08, 2009 | 5.500 | 5.595 | 4.970 | 5.015 | 713,752 | -0.14(-2.62%) |
Jan 07, 2009 | 6.000 | 6.275 | 5.150 | 5.150 | 464,920 | -1.02(-16.53%) |
Jan 06, 2009 | 5.575 | 6.500 | 5.575 | 6.170 | 613,458 | +0.67(+12.08%) |
Jan 05, 2009 | 4.875 | 5.595 | 4.780 | 5.505 | 405,842 | +0.63(+12.92%) |
Jan 02, 2009 | 4.220 | 5.000 | 4.145 | 4.875 | 0 | +0.68(+16.21%) |
Jan 01, 2009 | 3.950 | 4.315 | 3.910 | 4.195 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.950 | 4.315 | 3.910 | 4.195 | 449,624 | +0.23(+5.67%) |
Dec 30, 2008 | 3.700 | 4.050 | 3.700 | 3.970 | 334,058 | +0.10(+2.45%) |
Dec 29, 2008 | 4.140 | 4.335 | 3.801 | 3.875 | 443,678 | +0.08(+1.97%) |
Dec 26, 2008 | 3.835 | 4.070 | 3.675 | 3.800 | 448,890 | -0.02(-0.39%) |
Dec 24, 2008 | 3.500 | 3.975 | 3.475 | 3.815 | 348,978 | +0.27(+7.46%) |
Dec 23, 2008 | 4.950 | 4.950 | 3.525 | 3.550 | 1,343,112 | -0.90(-20.22%) |
Dec 22, 2008 | 5.600 | 5.750 | 3.910 | 4.450 | 1,209,426 | -1.22(-21.59%) |
Dec 19, 2008 | 6.625 | 6.625 | 5.005 | 5.675 | 878,360 | -0.95(-14.34%) |
Dec 18, 2008 | 7.130 | 8.000 | 6.300 | 6.625 | 1,077,850 | -1.12(-14.52%) |
Dec 17, 2008 | 8.475 | 8.475 | 5.890 | 7.750 | 1,027,358 | -0.88(-10.14%) |
Dec 16, 2008 | 10.32 | 10.32 | 8.600 | 8.625 | 2,100,220 | -1.75(-16.87%) |
Dec 15, 2008 | 10.75 | 10.75 | 10.38 | 10.38 | 5,200 | -0.38(-3.49%) |
Dec 12, 2008 | 11.00 | 11.00 | 10.75 | 10.75 | 0 | -0.30(-2.71%) |
Dec 11, 2008 | 10.82 | 11.05 | 10.78 | 11.05 | 25,600 | +0.45(+4.25%) |
Dec 10, 2008 | 10.60 | 10.60 | 10.47 | 10.60 | 1,000 | +0.05(+0.47%) |
Dec 09, 2008 | 10.85 | 10.85 | 10.55 | 10.55 | 8,400 | -0.38(-3.43%) |
Dec 08, 2008 | 11.18 | 11.18 | 10.62 | 10.93 | 28,000 | -0.32(-2.89%) |