Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.360 | 4.360 | 4.150 | 4.200 | 0 | -0.08(-1.87%) |
Feb 26, 2009 | 4.310 | 4.450 | 4.180 | 4.280 | 59,876 | -0.08(-1.83%) |
Feb 25, 2009 | 4.600 | 4.890 | 4.360 | 4.360 | 39,253 | -0.21(-4.60%) |
Feb 24, 2009 | 4.550 | 4.900 | 4.310 | 4.570 | 52,438 | -0.03(-0.65%) |
Feb 23, 2009 | 5.040 | 5.220 | 4.550 | 4.600 | 44,171 | -0.35(-7.07%) |
Feb 20, 2009 | 5.000 | 5.000 | 4.450 | 4.950 | 0 | -0.15(-2.94%) |
Feb 19, 2009 | 6.020 | 6.020 | 4.710 | 5.100 | 216,788 | -1.49(-22.61%) |
Feb 18, 2009 | 6.590 | 6.590 | 6.310 | 6.590 | 50,551 | +0.07(+1.07%) |
Feb 17, 2009 | 6.490 | 6.680 | 6.010 | 6.520 | 80,128 | +0.37(+6.02%) |
Feb 13, 2009 | 5.580 | 6.830 | 5.580 | 6.150 | 167,115 | +0.54(+9.63%) |
Feb 12, 2009 | 5.500 | 5.730 | 5.500 | 5.610 | 40,035 | +0.02(+0.36%) |
Feb 11, 2009 | 5.790 | 5.790 | 5.530 | 5.590 | 40,183 | +0.03(+0.54%) |
Feb 10, 2009 | 5.800 | 5.800 | 5.550 | 5.560 | 29,329 | -0.23(-3.97%) |
Feb 09, 2009 | 6.040 | 6.040 | 5.550 | 5.790 | 51,307 | -0.14(-2.36%) |
Feb 06, 2009 | 5.680 | 5.980 | 5.660 | 5.930 | 30,404 | +0.05(+0.85%) |
Feb 05, 2009 | 5.790 | 5.880 | 5.620 | 5.880 | 19,039 | +0.16(+2.80%) |
Feb 04, 2009 | 5.720 | 5.790 | 5.560 | 5.720 | 23,265 | +0.07(+1.24%) |
Feb 03, 2009 | 5.720 | 5.790 | 5.570 | 5.650 | 32,127 | +0.13(+2.36%) |
Feb 02, 2009 | 5.500 | 5.600 | 5.400 | 5.520 | 47,375 | -0.06(-1.08%) |
Jan 30, 2009 | 5.660 | 5.850 | 5.500 | 5.580 | 0 | -0.01(-0.18%) |
Jan 29, 2009 | 5.600 | 5.800 | 5.500 | 5.590 | 24,187 | +0.01(+0.18%) |
Jan 28, 2009 | 5.890 | 5.890 | 5.580 | 5.580 | 50,678 | -0.05(-0.89%) |
Jan 27, 2009 | 5.220 | 5.730 | 5.200 | 5.630 | 48,214 | +0.41(+7.85%) |
Jan 26, 2009 | 5.350 | 5.750 | 5.210 | 5.220 | 69,576 | -0.04(-0.76%) |
Jan 23, 2009 | 5.210 | 5.680 | 5.150 | 5.260 | 103,563 | -0.12(-2.23%) |
Jan 22, 2009 | 5.320 | 5.620 | 5.200 | 5.380 | 76,700 | -0.19(-3.41%) |
Jan 21, 2009 | 5.780 | 5.950 | 5.250 | 5.570 | 140,676 | -0.21(-3.63%) |
Jan 20, 2009 | 8.240 | 8.240 | 5.260 | 5.780 | 352,345 | -2.46(-29.86%) |
Jan 16, 2009 | 8.310 | 8.560 | 8.200 | 8.240 | 45,500 | -0.15(-1.79%) |
Jan 15, 2009 | 8.210 | 8.710 | 8.210 | 8.390 | 63,193 | -0.31(-3.56%) |
Jan 14, 2009 | 8.990 | 8.990 | 8.330 | 8.700 | 88,981 | -0.15(-1.69%) |
Jan 13, 2009 | 8.270 | 8.930 | 7.620 | 8.850 | 189,407 | +0.35(+4.12%) |
Jan 12, 2009 | 9.760 | 9.900 | 8.030 | 8.500 | 275,157 | -1.33(-13.53%) |
Jan 09, 2009 | 9.290 | 9.900 | 9.000 | 9.830 | 564,693 | +1.48(+17.72%) |
Jan 08, 2009 | 7.760 | 8.550 | 7.700 | 8.350 | 290,595 | +0.75(+9.87%) |
Jan 07, 2009 | 7.350 | 7.690 | 7.250 | 7.600 | 248,178 | +0.30(+4.11%) |
Jan 06, 2009 | 6.970 | 7.300 | 6.950 | 7.300 | 46,333 | +0.36(+5.19%) |
Jan 05, 2009 | 6.870 | 6.940 | 6.330 | 6.940 | 26,012 | +0.15(+2.21%) |
Jan 02, 2009 | 7.150 | 7.150 | 6.620 | 6.790 | 0 | +0.11(+1.65%) |
Jan 01, 2009 | 6.800 | 6.880 | 6.610 | 6.680 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.800 | 6.880 | 6.610 | 6.680 | 28,082 | +0.03(+0.45%) |
Dec 30, 2008 | 6.310 | 6.790 | 6.310 | 6.650 | 58,716 | +0.35(+5.56%) |
Dec 29, 2008 | 6.750 | 6.820 | 6.300 | 6.300 | 29,234 | -0.52(-7.62%) |
Dec 26, 2008 | 7.050 | 7.050 | 6.800 | 6.820 | 13,365 | -0.39(-5.41%) |
Dec 24, 2008 | 6.900 | 7.290 | 6.830 | 7.210 | 95,452 | +0.29(+4.19%) |
Dec 23, 2008 | 6.750 | 6.930 | 6.650 | 6.920 | 82,814 | +0.10(+1.47%) |
Dec 22, 2008 | 6.960 | 6.960 | 6.660 | 6.820 | 18,171 | +0.12(+1.79%) |
Dec 19, 2008 | 6.850 | 6.860 | 6.650 | 6.700 | 14,023 | -0.08(-1.18%) |
Dec 18, 2008 | 6.830 | 6.841 | 6.660 | 6.780 | 8,770 | +0.03(+0.44%) |
Dec 17, 2008 | 6.600 | 6.920 | 6.530 | 6.750 | 17,204 | +0.15(+2.27%) |
Dec 16, 2008 | 6.560 | 6.600 | 6.360 | 6.600 | 24,542 | +0.18(+2.80%) |
Dec 15, 2008 | 6.150 | 6.450 | 6.100 | 6.420 | 22,190 | +0.23(+3.72%) |
Dec 12, 2008 | 5.260 | 6.190 | 5.260 | 6.190 | 28,814 | +0.42(+7.28%) |
Dec 11, 2008 | 5.600 | 5.950 | 5.600 | 5.770 | 32,717 | +0.12(+2.12%) |
Dec 10, 2008 | 5.000 | 5.717 | 5.000 | 5.650 | 171,272 | +0.67(+13.45%) |
Dec 09, 2008 | 4.860 | 5.000 | 4.860 | 4.980 | 29,226 | +0.03(+0.61%) |
Dec 08, 2008 | 4.940 | 5.050 | 4.900 | 4.950 | 41,435 | +0.10(+2.06%) |
Dec 05, 2008 | 4.950 | 5.040 | 4.710 | 4.850 | 13,660 | -0.10(-2.02%) |
Dec 04, 2008 | 4.900 | 5.350 | 4.875 | 4.950 | 15,940 | +0.09(+1.85%) |
Dec 03, 2008 | 4.890 | 4.920 | 4.630 | 4.860 | 12,469 | -0.07(-1.42%) |
Dec 02, 2008 | 4.810 | 4.940 | 4.810 | 4.930 | 3,230 | +0.17(+3.57%) |