Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.557 | 6.750 | 6.287 | 6.750 | 0 | +0.41(+6.54%) |
Feb 26, 2009 | 5.805 | 6.615 | 5.805 | 6.336 | 44,289 | +0.55(+9.50%) |
Feb 25, 2009 | 5.979 | 5.979 | 5.786 | 5.786 | 4,746 | -0.23(-3.85%) |
Feb 24, 2009 | 5.323 | 6.104 | 5.256 | 6.017 | 63,161 | +0.52(+9.47%) |
Feb 23, 2009 | 5.921 | 5.921 | 5.053 | 5.497 | 69,946 | -0.45(-7.62%) |
Feb 20, 2009 | 6.172 | 6.461 | 5.921 | 5.950 | 44,745 | -0.70(-10.58%) |
Feb 19, 2009 | 7.233 | 7.233 | 6.355 | 6.654 | 38,984 | -0.14(-2.13%) |
Feb 18, 2009 | 7.396 | 7.396 | 6.413 | 6.799 | 157,475 | -0.05(-0.70%) |
Feb 17, 2009 | 6.259 | 6.847 | 5.882 | 6.847 | 127,647 | +0.83(+13.78%) |
Feb 13, 2009 | 6.095 | 6.104 | 5.728 | 6.017 | 41,567 | +0.41(+7.22%) |
Feb 12, 2009 | 5.400 | 5.641 | 5.304 | 5.612 | 21,102 | +0.14(+2.65%) |
Feb 11, 2009 | 5.651 | 5.738 | 5.468 | 5.468 | 32,395 | -0.21(-3.65%) |
Feb 10, 2009 | 6.268 | 6.268 | 5.516 | 5.675 | 52,357 | -0.11(-1.92%) |
Feb 09, 2009 | 5.516 | 6.008 | 5.516 | 5.786 | 31,668 | +0.13(+2.39%) |
Feb 06, 2009 | 5.545 | 5.882 | 5.497 | 5.651 | 26,743 | +0.11(+1.91%) |
Feb 05, 2009 | 5.545 | 5.545 | 5.410 | 5.545 | 49,914 | +0.00(+0.00%) |
Feb 04, 2009 | 5.641 | 5.641 | 5.360 | 5.545 | 23,627 | +0.23(+4.36%) |
Feb 03, 2009 | 5.979 | 5.979 | 5.275 | 5.314 | 31,117 | -0.18(-3.33%) |
Feb 02, 2009 | 5.024 | 5.584 | 5.015 | 5.497 | 31,757 | +0.30(+5.75%) |
Jan 30, 2009 | 5.410 | 5.477 | 4.976 | 5.198 | 0 | -0.40(-7.07%) |
Jan 29, 2009 | 6.365 | 6.442 | 5.400 | 5.593 | 109,576 | -1.10(-16.43%) |
Jan 28, 2009 | 6.490 | 6.808 | 6.230 | 6.692 | 172,943 | +0.42(+6.77%) |
Jan 27, 2009 | 5.960 | 6.490 | 5.931 | 6.268 | 127,355 | +0.43(+7.30%) |
Jan 26, 2009 | 5.497 | 5.882 | 5.449 | 5.842 | 134,077 | +0.54(+10.15%) |
Jan 23, 2009 | 5.053 | 5.342 | 4.994 | 5.304 | 38,466 | +0.25(+4.96%) |
Jan 22, 2009 | 5.497 | 5.497 | 4.889 | 5.053 | 124,687 | -0.44(-8.07%) |
Jan 21, 2009 | 4.629 | 5.497 | 4.320 | 5.497 | 152,993 | +1.27(+30.14%) |
Jan 20, 2009 | 4.542 | 4.542 | 4.108 | 4.224 | 39,151 | +0.06(+1.39%) |
Jan 16, 2009 | 4.330 | 4.368 | 4.147 | 4.166 | 32,301 | -0.03(-0.69%) |
Jan 15, 2009 | 4.446 | 4.667 | 4.156 | 4.195 | 38,159 | -0.39(-8.42%) |
Jan 14, 2009 | 4.744 | 4.764 | 4.542 | 4.581 | 17,063 | -0.06(-1.25%) |
Jan 13, 2009 | 4.812 | 4.822 | 4.581 | 4.638 | 49,717 | -0.17(-3.61%) |
Jan 12, 2009 | 4.494 | 4.899 | 4.494 | 4.812 | 44,899 | +0.04(+0.81%) |
Jan 09, 2009 | 4.580 | 4.773 | 4.542 | 4.773 | 3,318 | +0.15(+3.34%) |
Jan 08, 2009 | 4.590 | 4.667 | 4.397 | 4.619 | 18,907 | -0.06(-1.24%) |
Jan 07, 2009 | 4.638 | 4.822 | 4.490 | 4.677 | 83,617 | -0.20(-4.15%) |
Jan 06, 2009 | 4.542 | 4.966 | 4.542 | 4.880 | 36,236 | +0.23(+4.98%) |
Jan 05, 2009 | 4.576 | 4.895 | 4.576 | 4.648 | 70,333 | +0.12(+2.55%) |
Jan 02, 2009 | 3.877 | 4.667 | 3.703 | 4.532 | 0 | +0.95(+26.68%) |
Jan 01, 2009 | 3.520 | 3.877 | 3.520 | 3.578 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.520 | 3.877 | 3.520 | 3.578 | 72,605 | -0.05(-1.33%) |
Dec 30, 2008 | 3.771 | 3.771 | 3.616 | 3.626 | 118,531 | -0.14(-3.84%) |
Dec 29, 2008 | 3.857 | 4.002 | 3.771 | 3.771 | 55,299 | -0.13(-3.22%) |
Dec 26, 2008 | 3.693 | 4.041 | 3.693 | 3.896 | 36,825 | +0.02(+0.50%) |
Dec 24, 2008 | 3.771 | 3.910 | 3.713 | 3.877 | 25,287 | -0.14(-3.37%) |
Dec 23, 2008 | 4.243 | 4.243 | 3.983 | 4.012 | 62,063 | -0.24(-5.67%) |
Dec 22, 2008 | 4.205 | 4.436 | 4.205 | 4.253 | 36,980 | +0.01(+0.23%) |
Dec 19, 2008 | 4.340 | 4.571 | 4.243 | 4.243 | 33,109 | -0.02(-0.41%) |
Dec 18, 2008 | 4.957 | 4.957 | 4.205 | 4.260 | 98,000 | -0.39(-8.34%) |
Dec 17, 2008 | 4.619 | 5.043 | 4.619 | 4.648 | 35,039 | -0.13(-2.63%) |
Dec 16, 2008 | 4.629 | 4.822 | 4.532 | 4.773 | 31,045 | +0.27(+5.99%) |
Dec 15, 2008 | 4.446 | 4.754 | 4.446 | 4.504 | 32,887 | +0.00(+0.00%) |
Dec 12, 2008 | 4.484 | 4.581 | 4.340 | 4.503 | 23,730 | -0.04(-0.83%) |
Dec 11, 2008 | 4.349 | 4.561 | 4.340 | 4.541 | 29,562 | +0.27(+6.30%) |
Dec 10, 2008 | 4.581 | 4.706 | 4.262 | 4.272 | 79,458 | +0.04(+0.91%) |
Dec 09, 2008 | 4.330 | 4.378 | 3.934 | 4.233 | 30,103 | +0.12(+2.81%) |
Dec 08, 2008 | 4.060 | 4.359 | 3.761 | 4.118 | 154,460 | +0.08(+1.91%) |
Dec 05, 2008 | 4.205 | 4.233 | 3.954 | 4.041 | 68,907 | -0.15(-3.68%) |
Dec 04, 2008 | 4.253 | 4.446 | 4.147 | 4.195 | 56,487 | -0.16(-3.76%) |
Dec 03, 2008 | 4.436 | 4.581 | 4.243 | 4.359 | 41,576 | -0.20(-4.46%) |
Dec 02, 2008 | 5.304 | 5.304 | 4.465 | 4.562 | 45,572 | +0.17(+3.98%) |