Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.560 | 4.713 | 4.307 | 4.650 | 99,832 | -0.02(-0.33%) |
Feb 26, 2009 | 5.111 | 5.263 | 4.642 | 4.666 | 44,277 | -0.40(-7.94%) |
Feb 25, 2009 | 5.041 | 5.173 | 4.900 | 5.068 | 65,441 | -0.01(-0.15%) |
Feb 24, 2009 | 5.005 | 5.146 | 4.814 | 5.076 | 111,237 | +0.14(+2.77%) |
Feb 23, 2009 | 4.740 | 5.185 | 4.740 | 4.939 | 49,338 | -0.23(-4.53%) |
Feb 20, 2009 | 4.775 | 5.388 | 4.775 | 5.173 | 142,184 | +0.29(+6.00%) |
Feb 19, 2009 | 5.462 | 5.501 | 4.646 | 4.881 | 149,292 | -0.52(-9.55%) |
Feb 18, 2009 | 5.365 | 5.513 | 5.216 | 5.396 | 55,821 | +0.07(+1.39%) |
Feb 17, 2009 | 5.056 | 5.661 | 4.923 | 5.322 | 174,376 | +0.02(+0.44%) |
Feb 13, 2009 | 5.009 | 5.494 | 3.475 | 5.298 | 388,610 | +0.31(+6.18%) |
Feb 12, 2009 | 4.818 | 5.447 | 4.756 | 4.990 | 71,485 | -0.46(-8.45%) |
Feb 11, 2009 | 5.552 | 5.552 | 5.337 | 5.451 | 111,696 | -0.05(-0.92%) |
Feb 10, 2009 | 5.661 | 5.825 | 5.497 | 5.501 | 124,679 | -0.21(-3.63%) |
Feb 09, 2009 | 5.646 | 5.779 | 5.599 | 5.708 | 59,906 | +0.02(+0.27%) |
Feb 06, 2009 | 5.376 | 5.798 | 5.361 | 5.693 | 64,531 | +0.28(+5.19%) |
Feb 05, 2009 | 5.443 | 5.490 | 5.259 | 5.412 | 86,563 | -0.07(-1.21%) |
Feb 04, 2009 | 5.818 | 5.857 | 5.376 | 5.478 | 75,819 | -0.36(-6.09%) |
Feb 03, 2009 | 5.853 | 5.950 | 5.435 | 5.833 | 100,626 | +0.06(+1.01%) |
Feb 02, 2009 | 5.095 | 5.779 | 4.736 | 5.775 | 71,308 | +0.62(+11.96%) |
Jan 30, 2009 | 6.122 | 6.239 | 5.158 | 5.158 | 87,915 | -0.91(-14.94%) |
Jan 29, 2009 | 6.602 | 6.606 | 5.896 | 6.064 | 49,226 | -0.28(-4.43%) |
Jan 28, 2009 | 6.161 | 6.489 | 6.157 | 6.345 | 57,947 | +0.28(+4.57%) |
Jan 27, 2009 | 5.892 | 6.161 | 5.892 | 6.067 | 51,467 | +0.21(+3.53%) |
Jan 26, 2009 | 5.638 | 6.044 | 5.638 | 5.861 | 200,869 | +0.21(+3.80%) |
Jan 23, 2009 | 5.579 | 5.896 | 5.365 | 5.646 | 91,747 | -0.05(-0.89%) |
Jan 22, 2009 | 5.724 | 5.966 | 5.595 | 5.697 | 96,777 | -0.19(-3.19%) |
Jan 21, 2009 | 5.607 | 6.040 | 5.595 | 5.884 | 158,847 | +0.26(+4.58%) |
Jan 20, 2009 | 6.044 | 6.071 | 5.587 | 5.626 | 155,823 | -0.54(-8.80%) |
Jan 16, 2009 | 6.349 | 6.638 | 6.036 | 6.169 | 103,731 | -0.11(-1.68%) |
Jan 15, 2009 | 5.943 | 6.438 | 5.552 | 6.274 | 184,416 | +0.33(+5.52%) |
Jan 14, 2009 | 5.634 | 6.134 | 5.466 | 5.946 | 142,182 | +0.20(+3.46%) |
Jan 13, 2009 | 5.138 | 5.825 | 4.978 | 5.747 | 272,880 | +0.35(+6.51%) |
Jan 12, 2009 | 5.474 | 5.704 | 5.185 | 5.396 | 158,725 | -0.09(-1.64%) |
Jan 09, 2009 | 6.044 | 6.075 | 5.466 | 5.486 | 89,011 | -0.53(-8.77%) |
Jan 08, 2009 | 5.837 | 6.126 | 5.810 | 6.013 | 67,128 | +0.15(+2.53%) |
Jan 07, 2009 | 5.642 | 5.985 | 5.388 | 5.864 | 82,742 | +0.11(+1.83%) |
Jan 06, 2009 | 5.294 | 5.880 | 5.251 | 5.759 | 101,313 | +0.52(+9.91%) |
Jan 05, 2009 | 5.357 | 5.357 | 4.968 | 5.240 | 48,532 | -0.08(-1.47%) |
Jan 02, 2009 | 5.693 | 5.693 | 5.002 | 5.318 | 157,977 | -0.36(-6.26%) |
Dec 31, 2008 | 5.861 | 6.208 | 5.509 | 5.673 | 168,321 | -0.17(-2.94%) |
Dec 30, 2008 | 5.900 | 5.900 | 5.677 | 5.845 | 64,385 | +0.04(+0.60%) |
Dec 29, 2008 | 6.067 | 6.071 | 5.669 | 5.810 | 59,030 | -0.30(-4.86%) |
Dec 26, 2008 | 5.900 | 6.353 | 5.894 | 6.107 | 32,908 | +0.25(+4.20%) |
Dec 24, 2008 | 5.654 | 5.861 | 5.382 | 5.861 | 23,081 | +0.23(+4.02%) |
Dec 23, 2008 | 5.439 | 6.032 | 5.419 | 5.634 | 51,177 | +0.25(+4.72%) |
Dec 22, 2008 | 6.271 | 6.438 | 5.130 | 5.380 | 146,761 | -0.81(-13.11%) |
Dec 19, 2008 | 6.056 | 6.239 | 5.763 | 6.192 | 379,415 | +0.23(+3.80%) |
Dec 18, 2008 | 5.650 | 6.434 | 5.564 | 5.966 | 285,048 | +0.39(+7.08%) |
Dec 17, 2008 | 5.076 | 5.591 | 5.045 | 5.572 | 206,322 | +0.52(+10.19%) |
Dec 16, 2008 | 4.978 | 5.173 | 4.802 | 5.056 | 118,388 | +0.13(+2.61%) |
Dec 15, 2008 | 5.251 | 5.251 | 4.841 | 4.927 | 56,907 | -0.26(-4.97%) |
Dec 12, 2008 | 4.572 | 5.185 | 4.295 | 5.185 | 136,089 | +0.50(+10.67%) |
Dec 11, 2008 | 4.412 | 5.154 | 4.369 | 4.685 | 158,548 | +0.18(+4.08%) |
Dec 10, 2008 | 4.350 | 4.881 | 4.123 | 4.502 | 90,919 | +0.22(+5.10%) |
Dec 09, 2008 | 4.681 | 5.076 | 4.256 | 4.283 | 179,099 | -0.46(-9.64%) |
Dec 08, 2008 | 4.080 | 4.775 | 4.080 | 4.740 | 140,622 | +0.78(+19.61%) |
Dec 05, 2008 | 3.463 | 4.002 | 3.377 | 3.963 | 75,148 | +0.45(+12.90%) |
Dec 04, 2008 | 3.436 | 3.904 | 3.436 | 3.510 | 188,760 | +0.02(+0.67%) |
Dec 03, 2008 | 3.186 | 3.815 | 2.561 | 3.487 | 175,042 | +0.86(+32.89%) |
Dec 02, 2008 | 2.421 | 2.811 | 2.401 | 2.624 | 135,986 | +0.27(+11.26%) |