Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.163 | 5.798 | 4.870 | 5.005 | 87,382 | -0.27(-5.05%) |
Feb 26, 2009 | 5.032 | 5.955 | 5.032 | 5.271 | 49,759 | +0.32(+6.47%) |
Feb 25, 2009 | 5.364 | 5.364 | 4.544 | 4.951 | 32,535 | -0.46(-8.53%) |
Feb 24, 2009 | 4.978 | 5.412 | 4.864 | 5.412 | 57,563 | +0.58(+11.90%) |
Feb 23, 2009 | 4.783 | 5.157 | 4.783 | 4.837 | 81,904 | +0.10(+2.18%) |
Feb 20, 2009 | 4.772 | 4.935 | 4.593 | 4.734 | 74,186 | -0.17(-3.54%) |
Feb 19, 2009 | 5.076 | 5.119 | 4.658 | 4.908 | 53,894 | -0.07(-1.31%) |
Feb 18, 2009 | 5.016 | 5.364 | 4.886 | 4.973 | 41,801 | -0.05(-1.08%) |
Feb 17, 2009 | 5.429 | 5.429 | 5.027 | 5.027 | 45,446 | -0.49(-8.86%) |
Feb 13, 2009 | 5.630 | 5.771 | 5.488 | 5.516 | 42,092 | -0.09(-1.65%) |
Feb 12, 2009 | 5.483 | 5.912 | 5.440 | 5.608 | 34,567 | -0.21(-3.55%) |
Feb 11, 2009 | 5.863 | 6.384 | 5.782 | 5.814 | 20,560 | +0.01(+0.19%) |
Feb 10, 2009 | 6.509 | 6.525 | 5.798 | 5.803 | 37,885 | -0.75(-11.43%) |
Feb 09, 2009 | 6.411 | 6.656 | 6.341 | 6.553 | 29,999 | -0.03(-0.49%) |
Feb 06, 2009 | 6.173 | 6.585 | 5.972 | 6.585 | 30,544 | +0.42(+6.87%) |
Feb 05, 2009 | 5.836 | 6.352 | 5.836 | 6.162 | 50,978 | +0.27(+4.61%) |
Feb 04, 2009 | 5.898 | 6.254 | 5.868 | 5.890 | 40,217 | -0.01(-0.09%) |
Feb 03, 2009 | 5.961 | 6.173 | 5.700 | 5.896 | 36,896 | +0.03(+0.46%) |
Feb 02, 2009 | 5.554 | 5.868 | 5.369 | 5.868 | 31,218 | +0.40(+7.35%) |
Jan 30, 2009 | 5.830 | 5.931 | 5.467 | 5.467 | 67,787 | -0.26(-4.55%) |
Jan 29, 2009 | 6.862 | 6.862 | 5.478 | 5.727 | 122,858 | -1.25(-17.90%) |
Jan 28, 2009 | 7.047 | 7.188 | 6.601 | 6.976 | 56,841 | +0.11(+1.58%) |
Jan 27, 2009 | 6.406 | 7.041 | 6.406 | 6.867 | 25,783 | +0.48(+7.57%) |
Jan 26, 2009 | 6.585 | 6.650 | 6.140 | 6.384 | 29,741 | -0.19(-2.89%) |
Jan 23, 2009 | 6.553 | 6.938 | 6.515 | 6.574 | 50,680 | -0.18(-2.65%) |
Jan 22, 2009 | 6.884 | 7.193 | 6.227 | 6.753 | 55,975 | -0.36(-5.04%) |
Jan 21, 2009 | 6.314 | 7.139 | 6.086 | 7.112 | 104,614 | +0.91(+14.61%) |
Jan 20, 2009 | 7.470 | 7.600 | 6.205 | 6.205 | 76,516 | -1.40(-18.36%) |
Jan 16, 2009 | 7.633 | 7.942 | 7.330 | 7.600 | 57,657 | +0.00(+0.00%) |
Jan 15, 2009 | 7.551 | 7.600 | 7.231 | 7.600 | 64,983 | +0.07(+0.86%) |
Jan 14, 2009 | 7.812 | 7.904 | 7.437 | 7.535 | 65,044 | -0.47(-5.83%) |
Jan 13, 2009 | 8.165 | 8.208 | 7.807 | 8.002 | 115,945 | -0.17(-2.12%) |
Jan 12, 2009 | 9.033 | 9.090 | 8.176 | 8.176 | 84,665 | -0.92(-10.14%) |
Jan 09, 2009 | 9.408 | 9.408 | 9.066 | 9.099 | 35,623 | -0.36(-3.79%) |
Jan 08, 2009 | 9.207 | 9.598 | 9.207 | 9.457 | 18,844 | +0.05(+0.52%) |
Jan 07, 2009 | 9.750 | 9.956 | 9.392 | 9.408 | 32,480 | -0.55(-5.56%) |
Jan 06, 2009 | 9.663 | 10.02 | 9.424 | 9.962 | 40,821 | +0.40(+4.14%) |
Jan 05, 2009 | 10.13 | 10.21 | 9.424 | 9.565 | 48,108 | -0.53(-5.22%) |
Jan 02, 2009 | 10.41 | 10.81 | 9.940 | 10.09 | 89,633 | -0.29(-2.82%) |
Dec 31, 2008 | 9.842 | 10.45 | 8.995 | 10.39 | 86,021 | +0.59(+5.98%) |
Dec 30, 2008 | 9.500 | 9.872 | 9.392 | 9.799 | 12,743 | +0.48(+5.13%) |
Dec 29, 2008 | 9.891 | 9.891 | 9.158 | 9.321 | 27,523 | -0.59(-5.92%) |
Dec 26, 2008 | 8.990 | 9.907 | 8.990 | 9.907 | 4,483 | +0.40(+4.23%) |
Dec 24, 2008 | 9.332 | 9.522 | 8.930 | 9.506 | 16,545 | +0.18(+1.98%) |
Dec 23, 2008 | 9.446 | 9.918 | 9.115 | 9.321 | 14,502 | -0.01(-0.06%) |
Dec 22, 2008 | 10.29 | 10.29 | 9.099 | 9.327 | 62,815 | -0.94(-9.15%) |
Dec 19, 2008 | 10.15 | 10.42 | 9.783 | 10.27 | 125,256 | +0.53(+5.47%) |
Dec 18, 2008 | 9.788 | 10.03 | 9.538 | 9.734 | 20,092 | -0.01(-0.11%) |
Dec 17, 2008 | 9.109 | 9.897 | 9.028 | 9.745 | 47,340 | +0.46(+4.97%) |
Dec 16, 2008 | 8.501 | 9.441 | 8.235 | 9.283 | 66,053 | +0.97(+11.69%) |
Dec 15, 2008 | 8.686 | 8.686 | 8.295 | 8.311 | 23,425 | -0.46(-5.20%) |
Dec 12, 2008 | 8.892 | 9.145 | 8.192 | 8.767 | 65,421 | -0.05(-0.62%) |
Dec 11, 2008 | 9.256 | 10.05 | 8.746 | 8.822 | 36,822 | -0.92(-9.42%) |
Dec 10, 2008 | 9.261 | 9.880 | 8.664 | 9.739 | 23,202 | +0.60(+6.60%) |
Dec 09, 2008 | 9.907 | 10.31 | 8.990 | 9.137 | 29,572 | -0.95(-9.42%) |
Dec 08, 2008 | 9.734 | 10.09 | 8.838 | 10.09 | 44,791 | +0.32(+3.28%) |
Dec 05, 2008 | 8.637 | 9.772 | 8.420 | 9.766 | 24,469 | +0.94(+10.64%) |
Dec 04, 2008 | 8.892 | 9.413 | 8.529 | 8.827 | 18,748 | -0.28(-3.04%) |
Dec 03, 2008 | 8.903 | 9.289 | 8.219 | 9.104 | 31,743 | +0.55(+6.48%) |
Dec 02, 2008 | 7.817 | 8.664 | 7.817 | 8.550 | 39,126 | +0.97(+12.82%) |