Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.005 | 5.430 | 4.950 | 5.000 | 7,584 | -0.31(-5.76%) |
Feb 26, 2009 | 5.195 | 5.306 | 5.195 | 5.306 | 1,500 | +0.16(+3.02%) |
Feb 25, 2009 | 4.900 | 5.150 | 4.900 | 5.150 | 16,147 | +0.19(+3.83%) |
Feb 24, 2009 | 4.920 | 5.040 | 4.900 | 4.960 | 3,900 | -0.17(-3.31%) |
Feb 23, 2009 | 5.580 | 5.580 | 4.990 | 5.130 | 4,096 | -0.27(-5.00%) |
Feb 20, 2009 | 5.220 | 5.400 | 4.900 | 5.400 | 15,789 | +0.33(+6.51%) |
Feb 19, 2009 | 5.200 | 5.460 | 4.990 | 5.070 | 5,795 | +0.17(+3.47%) |
Feb 18, 2009 | 5.100 | 5.100 | 4.900 | 4.900 | 6,380 | -0.14(-2.78%) |
Feb 17, 2009 | 5.270 | 5.350 | 4.900 | 5.040 | 11,057 | -0.53(-9.52%) |
Feb 13, 2009 | 5.000 | 5.640 | 5.000 | 5.570 | 5,852 | +0.67(+13.67%) |
Feb 12, 2009 | 4.920 | 5.570 | 4.900 | 4.900 | 6,976 | -0.32(-6.13%) |
Feb 11, 2009 | 5.380 | 5.380 | 5.030 | 5.220 | 2,565 | -0.08(-1.51%) |
Feb 10, 2009 | 5.430 | 5.600 | 5.200 | 5.300 | 6,994 | -0.08(-1.49%) |
Feb 09, 2009 | 5.390 | 5.650 | 5.350 | 5.380 | 6,056 | -0.12(-2.18%) |
Feb 06, 2009 | 5.830 | 5.830 | 5.490 | 5.500 | 6,828 | -0.23(-4.01%) |
Feb 05, 2009 | 5.460 | 5.750 | 5.340 | 5.730 | 1,307 | +0.33(+6.11%) |
Feb 04, 2009 | 5.350 | 6.050 | 5.350 | 5.400 | 7,175 | +0.04(+0.75%) |
Feb 03, 2009 | 5.900 | 5.900 | 5.360 | 5.360 | 2,320 | -0.64(-10.67%) |
Feb 02, 2009 | 4.900 | 6.420 | 4.840 | 6.000 | 22,714 | +1.10(+22.45%) |
Jan 30, 2009 | 4.990 | 4.990 | 4.900 | 4.900 | 8,489 | +0.15(+3.16%) |
Jan 29, 2009 | 4.950 | 5.000 | 4.650 | 4.750 | 5,555 | -0.20(-4.04%) |
Jan 28, 2009 | 5.000 | 5.000 | 4.500 | 4.950 | 35,417 | -0.05(-1.00%) |
Jan 27, 2009 | 5.210 | 5.210 | 4.950 | 5.000 | 24,217 | +0.02(+0.40%) |
Jan 26, 2009 | 5.010 | 5.050 | 4.900 | 4.980 | 24,625 | +0.18(+3.75%) |
Jan 23, 2009 | 4.900 | 4.910 | 4.700 | 4.800 | 17,330 | -0.26(-5.14%) |
Jan 22, 2009 | 5.060 | 5.190 | 5.050 | 5.060 | 5,306 | -0.04(-0.78%) |
Jan 21, 2009 | 5.130 | 5.140 | 5.070 | 5.100 | 2,535 | -0.02(-0.39%) |
Jan 20, 2009 | 5.280 | 5.320 | 5.100 | 5.120 | 3,635 | -0.15(-2.85%) |
Jan 16, 2009 | 5.180 | 5.770 | 5.050 | 5.270 | 40,948 | +0.27(+5.40%) |
Jan 15, 2009 | 5.420 | 5.430 | 4.780 | 5.000 | 58,130 | -0.34(-6.37%) |
Jan 14, 2009 | 6.000 | 6.000 | 5.300 | 5.340 | 39,776 | -0.70(-11.59%) |
Jan 13, 2009 | 6.040 | 6.200 | 6.000 | 6.040 | 4,725 | -0.16(-2.58%) |
Jan 12, 2009 | 7.060 | 7.060 | 6.120 | 6.200 | 10,180 | -0.82(-11.68%) |
Jan 09, 2009 | 7.190 | 7.190 | 7.010 | 7.020 | 3,250 | -0.22(-3.04%) |
Jan 08, 2009 | 7.310 | 7.490 | 7.110 | 7.240 | 9,538 | +0.02(+0.28%) |
Jan 07, 2009 | 7.440 | 7.740 | 6.530 | 7.220 | 21,584 | -0.18(-2.43%) |
Jan 06, 2009 | 7.490 | 7.790 | 7.110 | 7.400 | 28,827 | +0.48(+6.94%) |
Jan 05, 2009 | 5.770 | 7.180 | 5.770 | 6.920 | 52,265 | +1.20(+20.92%) |
Jan 02, 2009 | 5.500 | 5.770 | 5.500 | 5.723 | 2,800 | +0.27(+5.01%) |
Dec 31, 2008 | 5.350 | 5.570 | 5.160 | 5.450 | 11,596 | +0.07(+1.30%) |
Dec 30, 2008 | 5.260 | 5.550 | 5.110 | 5.380 | 5,643 | +0.12(+2.28%) |
Dec 29, 2008 | 5.360 | 5.380 | 4.850 | 5.260 | 34,402 | -0.49(-8.52%) |
Dec 26, 2008 | 5.460 | 5.800 | 5.460 | 5.750 | 1,400 | +0.18(+3.23%) |
Dec 24, 2008 | 5.360 | 5.850 | 5.350 | 5.570 | 2,864 | +0.21(+3.92%) |
Dec 23, 2008 | 5.430 | 5.560 | 5.360 | 5.360 | 1,860 | -0.05(-0.92%) |
Dec 22, 2008 | 5.720 | 5.720 | 5.360 | 5.410 | 5,416 | -0.29(-5.09%) |
Dec 19, 2008 | 5.420 | 5.890 | 5.360 | 5.700 | 10,614 | +0.19(+3.45%) |
Dec 18, 2008 | 5.650 | 6.180 | 5.250 | 5.510 | 13,669 | -0.17(-2.99%) |
Dec 17, 2008 | 5.480 | 6.010 | 5.480 | 5.680 | 25,265 | +0.16(+2.90%) |
Dec 16, 2008 | 5.790 | 5.790 | 5.350 | 5.520 | 13,148 | -0.44(-7.38%) |
Dec 15, 2008 | 5.160 | 6.280 | 5.150 | 5.960 | 11,278 | +0.80(+15.50%) |
Dec 12, 2008 | 4.700 | 5.460 | 4.700 | 5.160 | 7,923 | +0.34(+7.05%) |
Dec 11, 2008 | 6.230 | 6.290 | 4.750 | 4.820 | 23,811 | -1.18(-19.67%) |
Dec 10, 2008 | 6.150 | 6.200 | 5.810 | 6.000 | 13,346 | -0.20(-3.23%) |
Dec 09, 2008 | 6.720 | 6.720 | 5.600 | 6.200 | 6,334 | -0.04(-0.64%) |
Dec 08, 2008 | 5.790 | 6.880 | 5.500 | 6.240 | 31,957 | +0.74(+13.45%) |
Dec 05, 2008 | 5.130 | 5.740 | 5.130 | 5.500 | 11,670 | +0.15(+2.80%) |
Dec 04, 2008 | 4.700 | 5.800 | 4.700 | 5.350 | 34,698 | +0.46(+9.41%) |
Dec 03, 2008 | 4.990 | 5.210 | 4.710 | 4.890 | 22,561 | -0.10(-2.00%) |
Dec 02, 2008 | 4.920 | 5.220 | 4.440 | 4.990 | 16,111 | +0.14(+2.89%) |