Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.470 | 4.610 | 4.250 | 4.250 | 0 | -0.15(-3.41%) |
Feb 26, 2009 | 4.600 | 4.600 | 4.400 | 4.400 | 10,594 | -0.16(-3.51%) |
Feb 25, 2009 | 4.950 | 4.950 | 4.520 | 4.560 | 7,300 | -0.46(-9.16%) |
Feb 24, 2009 | 5.120 | 5.120 | 4.830 | 5.020 | 8,994 | -0.08(-1.57%) |
Feb 23, 2009 | 5.530 | 5.810 | 5.060 | 5.100 | 21,087 | -0.36(-6.59%) |
Feb 20, 2009 | 5.500 | 5.550 | 5.340 | 5.460 | 26,078 | -0.30(-5.21%) |
Feb 19, 2009 | 5.780 | 5.800 | 5.720 | 5.760 | 5,640 | -0.03(-0.52%) |
Feb 18, 2009 | 5.660 | 5.910 | 5.600 | 5.790 | 20,938 | +0.03(+0.52%) |
Feb 17, 2009 | 5.800 | 5.800 | 5.664 | 5.760 | 21,882 | -0.08(-1.37%) |
Feb 13, 2009 | 5.890 | 6.140 | 5.810 | 5.840 | 12,081 | +0.08(+1.39%) |
Feb 12, 2009 | 6.080 | 6.080 | 5.610 | 5.760 | 21,298 | -0.25(-4.16%) |
Feb 11, 2009 | 6.140 | 6.140 | 5.870 | 6.010 | 48,600 | -0.32(-5.06%) |
Feb 10, 2009 | 6.200 | 6.330 | 6.160 | 6.330 | 8,700 | +0.09(+1.44%) |
Feb 09, 2009 | 6.000 | 6.330 | 5.810 | 6.240 | 10,687 | +0.29(+4.87%) |
Feb 06, 2009 | 5.750 | 6.090 | 5.730 | 5.950 | 2,470,103 | +0.11(+1.88%) |
Feb 05, 2009 | 5.150 | 6.225 | 5.150 | 5.840 | 115,138 | -0.36(-5.81%) |
Feb 04, 2009 | 6.300 | 6.300 | 6.040 | 6.200 | 8,100 | +0.05(+0.81%) |
Feb 03, 2009 | 6.400 | 6.400 | 6.024 | 6.150 | 70,600 | -0.21(-3.30%) |
Feb 02, 2009 | 6.450 | 6.598 | 6.180 | 6.360 | 13,330 | -0.14(-2.15%) |
Jan 30, 2009 | 6.700 | 6.730 | 6.500 | 6.500 | 0 | -0.26(-3.85%) |
Jan 29, 2009 | 7.100 | 7.210 | 6.760 | 6.760 | 38,800 | -0.34(-4.79%) |
Jan 28, 2009 | 7.161 | 7.280 | 7.100 | 7.100 | 6,603 | +0.05(+0.71%) |
Jan 27, 2009 | 7.500 | 7.500 | 6.890 | 7.050 | 10,844 | -0.56(-7.36%) |
Jan 26, 2009 | 7.450 | 7.690 | 7.430 | 7.610 | 6,107 | +0.04(+0.53%) |
Jan 23, 2009 | 7.650 | 7.670 | 7.480 | 7.570 | 6,524 | +0.02(+0.26%) |
Jan 22, 2009 | 7.550 | 7.770 | 7.410 | 7.550 | 14,378 | +0.04(+0.53%) |
Jan 21, 2009 | 7.420 | 7.830 | 7.180 | 7.510 | 26,416 | -0.09(-1.18%) |
Jan 20, 2009 | 7.660 | 7.810 | 7.370 | 7.600 | 85,325 | +0.05(+0.66%) |
Jan 16, 2009 | 7.680 | 7.950 | 7.400 | 7.550 | 76,138 | +0.00(+0.00%) |
Jan 15, 2009 | 7.650 | 7.800 | 7.370 | 7.550 | 48,702 | +0.05(+0.67%) |
Jan 14, 2009 | 7.200 | 7.560 | 6.980 | 7.500 | 16,141 | +0.40(+5.63%) |
Jan 13, 2009 | 7.350 | 7.370 | 7.100 | 7.100 | 16,950 | -0.16(-2.20%) |
Jan 12, 2009 | 6.880 | 7.440 | 6.260 | 7.260 | 46,756 | +0.38(+5.52%) |
Jan 09, 2009 | 6.700 | 7.140 | 6.060 | 6.880 | 63,797 | +0.98(+16.61%) |
Jan 08, 2009 | 6.060 | 6.060 | 5.750 | 5.900 | 14,500 | -0.11(-1.83%) |
Jan 07, 2009 | 5.850 | 6.320 | 5.750 | 6.010 | 70,731 | -0.19(-3.06%) |
Jan 06, 2009 | 6.360 | 6.370 | 6.050 | 6.200 | 20,367 | -0.10(-1.59%) |
Jan 05, 2009 | 6.240 | 6.490 | 6.049 | 6.300 | 50,558 | +0.06(+0.96%) |
Jan 02, 2009 | 5.300 | 6.320 | 5.300 | 6.240 | 0 | +0.99(+18.86%) |
Jan 01, 2009 | 5.230 | 5.410 | 5.160 | 5.250 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.230 | 5.410 | 5.160 | 5.250 | 286,555 | -0.04(-0.76%) |
Dec 30, 2008 | 5.600 | 5.690 | 5.250 | 5.290 | 156,960 | -0.36(-6.39%) |
Dec 29, 2008 | 5.710 | 5.765 | 5.620 | 5.651 | 13,160 | -0.05(-0.86%) |
Dec 26, 2008 | 5.370 | 5.870 | 5.370 | 5.700 | 59,271 | -0.16(-2.73%) |
Dec 24, 2008 | 6.110 | 6.180 | 5.670 | 5.860 | 36,045 | -0.29(-4.72%) |
Dec 23, 2008 | 6.300 | 6.410 | 5.750 | 6.150 | 118,372 | -0.15(-2.38%) |
Dec 22, 2008 | 6.350 | 6.410 | 6.200 | 6.300 | 91,805 | -0.01(-0.16%) |
Dec 19, 2008 | 7.570 | 7.570 | 6.310 | 6.310 | 79,731 | -0.71(-10.11%) |
Dec 18, 2008 | 7.600 | 7.680 | 7.020 | 7.020 | 17,742 | -0.54(-7.14%) |
Dec 17, 2008 | 7.590 | 7.810 | 7.480 | 7.560 | 5,649 | -0.17(-2.20%) |
Dec 16, 2008 | 7.960 | 8.080 | 7.590 | 7.730 | 4,600 | -0.22(-2.77%) |
Dec 15, 2008 | 8.000 | 8.050 | 7.770 | 7.950 | 25,154 | -0.04(-0.50%) |
Dec 12, 2008 | 8.420 | 8.420 | 7.940 | 7.990 | 12,583 | -0.51(-6.00%) |
Dec 11, 2008 | 8.540 | 8.610 | 8.460 | 8.500 | 76,400 | +0.00(+0.00%) |
Dec 10, 2008 | 8.690 | 8.750 | 8.350 | 8.500 | 71,500 | -0.02(-0.23%) |
Dec 09, 2008 | 8.590 | 8.930 | 8.510 | 8.520 | 8,280 | -0.10(-1.16%) |
Dec 08, 2008 | 8.590 | 8.700 | 8.500 | 8.620 | 35,988 | +0.13(+1.53%) |
Dec 05, 2008 | 8.450 | 8.550 | 8.400 | 8.490 | 3,800 | -0.10(-1.16%) |
Dec 04, 2008 | 8.460 | 8.590 | 8.450 | 8.590 | 36,800 | +0.08(+0.94%) |
Dec 03, 2008 | 8.510 | 8.560 | 8.410 | 8.510 | 253,350 | +0.00(+0.00%) |
Dec 02, 2008 | 8.770 | 8.770 | 8.490 | 8.510 | 4,533 | -0.24(-2.74%) |