Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.200 | 5.420 | 5.200 | 5.250 | 53,147 | +0.10(+1.94%) |
Feb 26, 2009 | 5.210 | 5.390 | 5.150 | 5.150 | 35,944 | +0.10(+1.98%) |
Feb 25, 2009 | 5.130 | 5.130 | 4.920 | 5.050 | 76,510 | -0.23(-4.36%) |
Feb 24, 2009 | 5.170 | 5.300 | 5.080 | 5.280 | 58,065 | +0.33(+6.67%) |
Feb 23, 2009 | 5.350 | 5.350 | 4.950 | 4.950 | 68,276 | -0.50(-9.17%) |
Feb 20, 2009 | 5.500 | 5.590 | 5.380 | 5.450 | 29,311 | -0.21(-3.71%) |
Feb 19, 2009 | 5.830 | 5.880 | 5.660 | 5.660 | 22,458 | +0.02(+0.35%) |
Feb 18, 2009 | 5.650 | 5.820 | 5.560 | 5.640 | 10,741 | +0.06(+1.08%) |
Feb 17, 2009 | 5.700 | 5.740 | 5.550 | 5.580 | 17,973 | -0.73(-11.57%) |
Feb 13, 2009 | 6.220 | 6.360 | 6.220 | 6.310 | 22,328 | +0.11(+1.77%) |
Feb 12, 2009 | 6.100 | 6.200 | 6.000 | 6.200 | 50,602 | -0.10(-1.59%) |
Feb 11, 2009 | 6.260 | 6.340 | 6.180 | 6.300 | 10,403 | +0.23(+3.79%) |
Feb 10, 2009 | 6.600 | 6.610 | 6.060 | 6.070 | 22,106 | -0.93(-13.29%) |
Feb 09, 2009 | 6.900 | 7.140 | 6.900 | 7.000 | 6,222 | +0.62(+9.72%) |
Feb 06, 2009 | 6.110 | 6.470 | 6.110 | 6.380 | 27,681 | +0.62(+10.76%) |
Feb 05, 2009 | 5.600 | 5.760 | 5.570 | 5.760 | 6,761 | +0.33(+6.08%) |
Feb 04, 2009 | 5.440 | 5.780 | 5.430 | 5.430 | 24,450 | +0.08(+1.50%) |
Feb 03, 2009 | 4.970 | 5.420 | 4.970 | 5.350 | 21,549 | +0.40(+8.08%) |
Feb 02, 2009 | 4.900 | 5.000 | 4.900 | 4.950 | 27,023 | -0.13(-2.56%) |
Jan 30, 2009 | 5.250 | 5.360 | 5.080 | 5.080 | 20,272 | -0.37(-6.79%) |
Jan 29, 2009 | 5.600 | 5.600 | 5.400 | 5.450 | 19,137 | -0.38(-6.52%) |
Jan 28, 2009 | 5.890 | 6.000 | 5.800 | 5.830 | 127,639 | +0.27(+4.86%) |
Jan 27, 2009 | 5.520 | 5.630 | 5.460 | 5.560 | 46,234 | +0.15(+2.77%) |
Jan 26, 2009 | 5.270 | 5.550 | 5.270 | 5.410 | 21,348 | -0.06(-1.10%) |
Jan 23, 2009 | 5.250 | 5.540 | 5.250 | 5.470 | 21,445 | +0.02(+0.37%) |
Jan 22, 2009 | 5.620 | 5.620 | 5.380 | 5.450 | 14,159 | -0.23(-4.05%) |
Jan 21, 2009 | 5.500 | 5.760 | 5.310 | 5.680 | 80,687 | +0.45(+8.60%) |
Jan 20, 2009 | 5.300 | 5.320 | 5.080 | 5.230 | 23,807 | -0.47(-8.25%) |
Jan 16, 2009 | 5.730 | 5.750 | 5.550 | 5.700 | 27,261 | +0.00(+0.00%) |
Jan 15, 2009 | 5.700 | 5.700 | 5.300 | 5.700 | 9,868 | +0.25(+4.59%) |
Jan 14, 2009 | 5.520 | 5.540 | 5.390 | 5.450 | 29,313 | -0.45(-7.63%) |
Jan 13, 2009 | 6.040 | 6.070 | 5.900 | 5.900 | 88,121 | -0.28(-4.53%) |
Jan 12, 2009 | 6.500 | 6.500 | 6.180 | 6.180 | 62,574 | -0.37(-5.65%) |
Jan 09, 2009 | 6.610 | 6.880 | 6.530 | 6.550 | 20,025 | -0.49(-6.96%) |
Jan 08, 2009 | 6.930 | 7.040 | 6.750 | 7.040 | 24,149 | +0.14(+2.03%) |
Jan 07, 2009 | 7.100 | 7.100 | 6.900 | 6.900 | 43,178 | -0.10(-1.43%) |
Jan 06, 2009 | 6.750 | 7.020 | 6.750 | 7.000 | 33,270 | +0.10(+1.45%) |
Jan 05, 2009 | 6.790 | 6.900 | 6.590 | 6.900 | 73,081 | +0.04(+0.58%) |
Jan 02, 2009 | 6.620 | 6.870 | 6.590 | 6.860 | 29,236 | +0.42(+6.52%) |
Jan 01, 2009 | 6.200 | 6.450 | 6.180 | 6.440 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.200 | 6.450 | 6.180 | 6.440 | 48,205 | +0.14(+2.22%) |
Dec 30, 2008 | 6.380 | 6.380 | 6.140 | 6.300 | 57,429 | +0.10(+1.61%) |
Dec 29, 2008 | 6.220 | 6.370 | 6.180 | 6.200 | 27,193 | +0.16(+2.65%) |
Dec 26, 2008 | 5.650 | 6.070 | 5.650 | 6.040 | 21,890 | +0.04(+0.67%) |
Dec 24, 2008 | 5.700 | 6.000 | 5.700 | 6.000 | 63,056 | +0.00(+0.00%) |
Dec 23, 2008 | 6.100 | 6.190 | 5.900 | 6.000 | 43,637 | +0.03(+0.50%) |
Dec 22, 2008 | 6.100 | 6.100 | 5.750 | 5.970 | 77,453 | -0.02(-0.33%) |
Dec 19, 2008 | 6.180 | 6.210 | 5.950 | 5.990 | 17,707 | -0.26(-4.16%) |
Dec 18, 2008 | 6.460 | 6.580 | 6.250 | 6.250 | 35,324 | -0.15(-2.34%) |
Dec 17, 2008 | 6.120 | 6.500 | 6.120 | 6.400 | 56,145 | +0.13(+2.07%) |
Dec 16, 2008 | 6.000 | 6.320 | 5.940 | 6.270 | 91,256 | +0.32(+5.38%) |
Dec 15, 2008 | 5.980 | 5.980 | 5.830 | 5.950 | 37,343 | -0.20(-3.25%) |
Dec 12, 2008 | 6.000 | 6.180 | 6.000 | 6.150 | 31,638 | +0.07(+1.15%) |
Dec 11, 2008 | 6.240 | 6.350 | 6.060 | 6.080 | 67,359 | +0.03(+0.50%) |
Dec 10, 2008 | 6.080 | 6.200 | 6.000 | 6.050 | 50,989 | +0.21(+3.60%) |
Dec 09, 2008 | 5.780 | 6.050 | 5.730 | 5.840 | 336,631 | -0.01(-0.17%) |
Dec 08, 2008 | 5.750 | 6.000 | 5.750 | 5.850 | 80,102 | +0.35(+6.36%) |
Dec 05, 2008 | 5.280 | 5.550 | 5.180 | 5.500 | 46,555 | +0.00(+0.00%) |
Dec 04, 2008 | 5.560 | 5.730 | 5.460 | 5.500 | 41,529 | -0.18(-3.17%) |
Dec 03, 2008 | 5.480 | 5.700 | 5.400 | 5.680 | 34,336 | +0.13(+2.34%) |
Dec 02, 2008 | 5.400 | 5.730 | 5.360 | 5.550 | 72,096 | +0.32(+6.12%) |