Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.660 | 4.850 | 4.650 | 4.850 | 0 | +0.10(+2.11%) |
Feb 26, 2009 | 4.350 | 4.890 | 4.350 | 4.750 | 10,000 | +0.51(+12.03%) |
Feb 25, 2009 | 4.480 | 4.500 | 3.680 | 4.240 | 64,006 | -0.36(-7.83%) |
Feb 24, 2009 | 4.560 | 4.600 | 4.560 | 4.600 | 4,570 | -0.10(-2.13%) |
Feb 23, 2009 | 4.660 | 4.700 | 4.510 | 4.700 | 4,654 | +0.03(+0.64%) |
Feb 20, 2009 | 4.700 | 4.700 | 4.670 | 4.670 | 6,100 | -0.03(-0.64%) |
Feb 19, 2009 | 4.800 | 4.805 | 4.700 | 4.700 | 7,575 | -0.15(-3.09%) |
Feb 18, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 4.960 | 5.100 | 4.850 | 4.850 | 900 | -0.12(-2.41%) |
Feb 13, 2009 | 4.970 | 4.970 | 4.970 | 4.970 | 2,159 | +0.01(+0.20%) |
Feb 12, 2009 | 5.000 | 5.050 | 4.960 | 4.960 | 11,522 | -0.06(-1.20%) |
Feb 11, 2009 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 5.400 | 5.500 | 5.020 | 5.020 | 3,300 | -0.43(-7.89%) |
Feb 09, 2009 | 5.650 | 5.750 | 5.450 | 5.450 | 4,700 | +0.01(+0.19%) |
Feb 06, 2009 | 5.100 | 5.750 | 5.000 | 5.440 | 7,780 | +0.25(+4.82%) |
Feb 05, 2009 | 5.100 | 5.190 | 5.010 | 5.190 | 700 | +0.19(+3.80%) |
Feb 04, 2009 | 5.100 | 5.100 | 5.000 | 5.000 | 400 | -0.39(-7.24%) |
Feb 03, 2009 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Feb 02, 2009 | 5.150 | 5.390 | 5.050 | 5.390 | 1,300 | +0.24(+4.66%) |
Jan 30, 2009 | 5.200 | 5.200 | 5.000 | 5.150 | 0 | +0.06(+1.18%) |
Jan 29, 2009 | 5.250 | 5.250 | 5.000 | 5.090 | 2,800 | -0.09(-1.74%) |
Jan 28, 2009 | 5.105 | 5.450 | 5.105 | 5.180 | 3,422 | +0.13(+2.57%) |
Jan 27, 2009 | 5.400 | 5.400 | 4.900 | 5.050 | 19,442 | -0.14(-2.70%) |
Jan 26, 2009 | 5.250 | 5.250 | 5.190 | 5.190 | 2,900 | -0.06(-1.14%) |
Jan 23, 2009 | 5.250 | 5.260 | 5.250 | 5.250 | 2,000 | +0.14(+2.74%) |
Jan 22, 2009 | 5.299 | 5.300 | 5.110 | 5.110 | 3,475 | -0.05(-0.97%) |
Jan 21, 2009 | 5.200 | 5.200 | 5.150 | 5.160 | 1,900 | -0.09(-1.71%) |
Jan 20, 2009 | 5.360 | 5.405 | 5.250 | 5.250 | 4,174 | -0.12(-2.14%) |
Jan 16, 2009 | 5.600 | 5.600 | 5.350 | 5.365 | 1,035 | -0.13(-2.45%) |
Jan 15, 2009 | 5.230 | 5.500 | 5.150 | 5.500 | 5,200 | +0.35(+6.80%) |
Jan 14, 2009 | 5.260 | 5.330 | 5.150 | 5.150 | 10,115 | -0.10(-1.90%) |
Jan 13, 2009 | 5.250 | 5.460 | 5.250 | 5.250 | 11,902 | -0.10(-1.87%) |
Jan 12, 2009 | 6.090 | 6.130 | 5.350 | 5.350 | 24,080 | -0.69(-11.42%) |
Jan 09, 2009 | 6.000 | 6.090 | 5.900 | 6.040 | 19,800 | +0.04(+0.67%) |
Jan 08, 2009 | 6.200 | 6.300 | 5.900 | 6.000 | 43,840 | -0.09(-1.48%) |
Jan 07, 2009 | 6.250 | 6.350 | 6.020 | 6.090 | 47,700 | -0.27(-4.25%) |
Jan 06, 2009 | 5.530 | 6.480 | 5.400 | 6.360 | 77,998 | +0.95(+17.56%) |
Jan 05, 2009 | 5.360 | 5.600 | 5.300 | 5.410 | 74,969 | -0.08(-1.46%) |
Jan 02, 2009 | 5.540 | 5.590 | 5.350 | 5.490 | 0 | -0.01(-0.18%) |
Jan 01, 2009 | 5.500 | 5.550 | 5.320 | 5.500 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.500 | 5.550 | 5.320 | 5.500 | 38,700 | +0.00(+0.00%) |
Dec 30, 2008 | 5.550 | 5.740 | 5.410 | 5.500 | 36,600 | +0.07(+1.29%) |
Dec 29, 2008 | 5.700 | 5.750 | 5.250 | 5.430 | 141,300 | -0.39(-6.70%) |
Dec 26, 2008 | 5.820 | 5.820 | 5.310 | 5.820 | 18,237 | +0.12(+2.11%) |
Dec 24, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | -0.20(-3.39%) |
Dec 23, 2008 | 5.400 | 5.900 | 5.290 | 5.900 | 23,600 | +0.51(+9.46%) |
Dec 22, 2008 | 5.400 | 6.424 | 5.280 | 5.390 | 6,300 | +0.09(+1.70%) |
Dec 19, 2008 | 5.270 | 5.450 | 5.270 | 5.300 | 6,800 | -0.11(-2.03%) |
Dec 18, 2008 | 5.350 | 5.500 | 5.350 | 5.410 | 6,200 | +0.22(+4.24%) |
Dec 17, 2008 | 5.180 | 5.190 | 5.040 | 5.190 | 2,900 | +0.04(+0.78%) |
Dec 16, 2008 | 5.100 | 5.250 | 5.000 | 5.150 | 21,200 | -0.07(-1.34%) |
Dec 15, 2008 | 5.470 | 5.470 | 5.220 | 5.220 | 2,700 | -0.38(-6.79%) |
Dec 12, 2008 | 4.950 | 6.000 | 4.950 | 5.600 | 16,610 | +0.75(+15.46%) |
Dec 11, 2008 | 4.884 | 4.930 | 4.850 | 4.850 | 933 | -0.15(-3.00%) |
Dec 10, 2008 | 4.940 | 5.000 | 4.940 | 5.000 | 800 | +0.15(+3.09%) |
Dec 09, 2008 | 5.050 | 5.050 | 4.820 | 4.850 | 4,200 | -0.19(-3.75%) |
Dec 08, 2008 | 5.000 | 5.050 | 4.900 | 5.039 | 8,550 | -0.01(-0.22%) |
Dec 05, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 5.220 | 5.500 | 4.810 | 5.050 | 18,500 | -0.45(-8.18%) |
Dec 03, 2008 | 5.250 | 5.550 | 5.110 | 5.500 | 26,700 | -0.15(-2.65%) |
Dec 02, 2008 | 5.770 | 5.900 | 5.420 | 5.650 | 6,200 | -0.20(-3.42%) |