Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.410 | 5.599 | 5.387 | 5.493 | 0 | +0.12(+2.19%) |
Feb 26, 2009 | 5.475 | 5.552 | 5.375 | 5.375 | 329,494 | +0.00(+0.00%) |
Feb 25, 2009 | 5.340 | 5.452 | 5.304 | 5.375 | 372,139 | -0.06(-1.19%) |
Feb 24, 2009 | 5.345 | 5.481 | 5.304 | 5.440 | 356,112 | +0.21(+3.94%) |
Feb 23, 2009 | 5.475 | 5.481 | 5.222 | 5.233 | 349,401 | -0.15(-2.84%) |
Feb 20, 2009 | 5.310 | 5.434 | 5.298 | 5.387 | 0 | +0.05(+0.99%) |
Feb 19, 2009 | 5.499 | 5.534 | 5.316 | 5.334 | 200,266 | -0.06(-1.09%) |
Feb 18, 2009 | 5.404 | 5.428 | 5.316 | 5.393 | 323,693 | +0.05(+0.99%) |
Feb 17, 2009 | 5.410 | 5.422 | 5.304 | 5.340 | 1,555,702 | -0.14(-2.48%) |
Feb 13, 2009 | 5.534 | 5.564 | 5.457 | 5.475 | 0 | -0.10(-1.80%) |
Feb 12, 2009 | 5.457 | 5.575 | 5.398 | 5.575 | 310,580 | +0.05(+0.96%) |
Feb 11, 2009 | 5.540 | 5.564 | 5.440 | 5.522 | 589,667 | +0.08(+1.41%) |
Feb 10, 2009 | 5.734 | 5.758 | 5.398 | 5.446 | 772,858 | -0.32(-5.62%) |
Feb 09, 2009 | 5.787 | 5.817 | 5.705 | 5.770 | 285,590 | -0.08(-1.31%) |
Feb 06, 2009 | 5.787 | 5.888 | 5.746 | 5.846 | 379,681 | +0.05(+0.92%) |
Feb 05, 2009 | 5.740 | 5.858 | 5.658 | 5.793 | 405,177 | +0.12(+2.08%) |
Feb 04, 2009 | 5.764 | 5.823 | 5.652 | 5.675 | 500,351 | +0.04(+0.63%) |
Feb 03, 2009 | 5.611 | 5.681 | 5.510 | 5.640 | 611,819 | +0.10(+1.81%) |
Feb 02, 2009 | 5.499 | 5.593 | 5.446 | 5.540 | 687,644 | -0.06(-1.16%) |
Jan 30, 2009 | 5.646 | 5.699 | 5.552 | 5.605 | 0 | +0.03(+0.53%) |
Jan 29, 2009 | 5.587 | 5.640 | 5.546 | 5.575 | 306,498 | -0.14(-2.37%) |
Jan 28, 2009 | 5.699 | 5.776 | 5.670 | 5.711 | 417,173 | +0.19(+3.53%) |
Jan 27, 2009 | 5.499 | 5.564 | 5.428 | 5.516 | 410,756 | +0.04(+0.75%) |
Jan 26, 2009 | 5.410 | 5.546 | 5.381 | 5.475 | 696,756 | +0.19(+3.57%) |
Jan 23, 2009 | 5.063 | 5.340 | 5.027 | 5.287 | 703,293 | +0.00(+0.00%) |
Jan 22, 2009 | 5.198 | 5.328 | 5.180 | 5.287 | 491,487 | -0.06(-1.10%) |
Jan 21, 2009 | 5.222 | 5.369 | 5.121 | 5.345 | 522,894 | +0.20(+3.89%) |
Jan 20, 2009 | 5.245 | 5.316 | 5.133 | 5.145 | 802,560 | -0.08(-1.58%) |
Jan 16, 2009 | 5.298 | 5.298 | 5.092 | 5.228 | 0 | +0.05(+0.91%) |
Jan 15, 2009 | 5.027 | 5.204 | 4.951 | 5.180 | 575,401 | +0.16(+3.17%) |
Jan 14, 2009 | 5.021 | 5.045 | 4.951 | 5.021 | 353,023 | -0.09(-1.84%) |
Jan 13, 2009 | 5.151 | 5.228 | 5.092 | 5.116 | 1,157,320 | -0.11(-2.14%) |
Jan 12, 2009 | 5.281 | 5.287 | 5.169 | 5.228 | 331,788 | -0.16(-2.95%) |
Jan 09, 2009 | 5.469 | 5.475 | 5.375 | 5.387 | 526,765 | -0.15(-2.72%) |
Jan 08, 2009 | 5.646 | 5.646 | 5.457 | 5.538 | 865,693 | -0.16(-2.83%) |
Jan 07, 2009 | 5.652 | 5.752 | 5.646 | 5.699 | 1,087,842 | -0.05(-0.92%) |
Jan 06, 2009 | 5.640 | 5.776 | 5.593 | 5.752 | 518,834 | +0.07(+1.24%) |
Jan 05, 2009 | 5.628 | 5.711 | 5.587 | 5.681 | 415,373 | -0.05(-0.92%) |
Jan 02, 2009 | 5.558 | 5.740 | 5.552 | 5.734 | 0 | +0.11(+1.99%) |
Jan 01, 2009 | 5.487 | 5.664 | 5.487 | 5.622 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.487 | 5.664 | 5.487 | 5.622 | 388,925 | +0.06(+1.06%) |
Dec 30, 2008 | 5.457 | 5.575 | 5.452 | 5.564 | 336,127 | +0.11(+2.05%) |
Dec 29, 2008 | 5.487 | 5.493 | 5.398 | 5.452 | 282,334 | -0.14(-2.43%) |
Dec 26, 2008 | 5.575 | 5.605 | 5.540 | 5.587 | 0 | +0.02(+0.42%) |
Dec 24, 2008 | 5.569 | 5.605 | 5.534 | 5.564 | 123,995 | +0.01(+0.11%) |
Dec 23, 2008 | 5.640 | 5.656 | 5.510 | 5.558 | 271,680 | -0.01(-0.11%) |
Dec 22, 2008 | 5.652 | 5.675 | 5.475 | 5.564 | 266,831 | -0.09(-1.56%) |
Dec 19, 2008 | 5.764 | 5.799 | 5.624 | 5.652 | 378,400 | -0.05(-0.93%) |
Dec 18, 2008 | 5.770 | 5.905 | 5.617 | 5.705 | 267,075 | -0.05(-0.92%) |
Dec 17, 2008 | 5.693 | 5.835 | 5.670 | 5.758 | 331,826 | -0.20(-3.36%) |
Dec 16, 2008 | 5.664 | 5.958 | 5.605 | 5.958 | 2,106,191 | +0.38(+6.76%) |
Dec 15, 2008 | 5.534 | 5.640 | 5.499 | 5.581 | 269,301 | -0.04(-0.63%) |
Dec 12, 2008 | 5.540 | 5.628 | 5.452 | 5.617 | 0 | +0.09(+1.71%) |
Dec 11, 2008 | 5.552 | 5.650 | 5.481 | 5.522 | 368,856 | -0.14(-2.40%) |
Dec 10, 2008 | 5.646 | 5.764 | 5.558 | 5.658 | 462,755 | +0.11(+1.91%) |
Dec 09, 2008 | 5.599 | 5.752 | 5.516 | 5.552 | 308,142 | -0.05(-0.84%) |
Dec 08, 2008 | 5.534 | 5.646 | 5.469 | 5.599 | 498,797 | +0.12(+2.15%) |
Dec 05, 2008 | 5.387 | 5.487 | 5.139 | 5.481 | 0 | +0.18(+3.33%) |
Dec 04, 2008 | 5.440 | 5.487 | 5.222 | 5.304 | 314,743 | -0.22(-4.05%) |
Dec 03, 2008 | 5.457 | 5.575 | 5.269 | 5.528 | 649,516 | +0.13(+2.40%) |
Dec 02, 2008 | 5.304 | 5.440 | 5.245 | 5.398 | 230,649 | +0.29(+5.77%) |