Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.567 | 5.567 | 5.553 | 5.553 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 5.529 | 5.558 | 5.529 | 5.553 | 14,526 | +0.04(+0.68%) |
Feb 25, 2009 | 5.619 | 5.619 | 5.506 | 5.515 | 43,785 | -0.04(-0.76%) |
Feb 24, 2009 | 5.520 | 5.586 | 5.413 | 5.558 | 58,969 | +0.01(+0.17%) |
Feb 23, 2009 | 5.698 | 5.698 | 5.454 | 5.548 | 43,544 | -0.09(-1.66%) |
Feb 20, 2009 | 5.693 | 5.693 | 5.375 | 5.642 | 91,893 | -0.00(-0.08%) |
Feb 19, 2009 | 5.581 | 5.773 | 5.572 | 5.647 | 49,178 | +0.08(+1.52%) |
Feb 18, 2009 | 5.693 | 5.693 | 5.548 | 5.562 | 35,401 | -0.10(-1.82%) |
Feb 17, 2009 | 5.965 | 5.965 | 5.665 | 5.665 | 27,742 | -0.33(-5.47%) |
Feb 13, 2009 | 6.021 | 6.026 | 5.890 | 5.993 | 31,419 | +0.04(+0.63%) |
Feb 12, 2009 | 6.054 | 6.082 | 5.951 | 5.956 | 56,575 | -0.10(-1.63%) |
Feb 11, 2009 | 6.003 | 6.115 | 6.003 | 6.054 | 62,080 | +0.05(+0.78%) |
Feb 10, 2009 | 5.900 | 6.007 | 5.872 | 6.007 | 32,863 | +0.09(+1.58%) |
Feb 09, 2009 | 5.857 | 5.928 | 5.722 | 5.914 | 33,676 | +0.08(+1.37%) |
Feb 06, 2009 | 5.670 | 5.923 | 5.670 | 5.834 | 80,986 | +0.16(+2.89%) |
Feb 05, 2009 | 5.651 | 5.679 | 5.626 | 5.670 | 22,385 | +0.00(+0.08%) |
Feb 04, 2009 | 5.567 | 5.679 | 5.548 | 5.665 | 32,947 | +0.03(+0.50%) |
Feb 03, 2009 | 5.633 | 5.745 | 5.520 | 5.637 | 79,483 | +0.03(+0.50%) |
Feb 02, 2009 | 5.398 | 5.623 | 5.389 | 5.609 | 57,417 | +0.22(+4.09%) |
Jan 30, 2009 | 5.389 | 5.459 | 5.389 | 5.389 | 0 | -0.08(-1.46%) |
Jan 29, 2009 | 5.515 | 5.576 | 5.469 | 5.469 | 17,392 | -0.04(-0.68%) |
Jan 28, 2009 | 5.323 | 5.506 | 5.323 | 5.506 | 59,413 | +0.23(+4.35%) |
Jan 27, 2009 | 5.319 | 5.333 | 5.276 | 5.276 | 41,820 | -0.05(-0.88%) |
Jan 26, 2009 | 5.389 | 5.431 | 5.309 | 5.323 | 20,806 | -0.07(-1.30%) |
Jan 23, 2009 | 5.328 | 5.408 | 5.187 | 5.394 | 79,385 | -0.01(-0.17%) |
Jan 22, 2009 | 5.431 | 5.483 | 5.347 | 5.403 | 59,005 | -0.05(-0.83%) |
Jan 21, 2009 | 5.464 | 5.464 | 5.398 | 5.448 | 41,250 | +0.00(+0.05%) |
Jan 20, 2009 | 5.384 | 5.515 | 5.384 | 5.445 | 26,387 | -0.04(-0.68%) |
Jan 16, 2009 | 5.342 | 5.483 | 5.328 | 5.483 | 29,671 | +0.16(+3.08%) |
Jan 15, 2009 | 5.351 | 5.351 | 5.220 | 5.319 | 48,512 | -0.07(-1.30%) |
Jan 14, 2009 | 5.567 | 5.600 | 5.319 | 5.389 | 53,352 | -0.18(-3.28%) |
Jan 13, 2009 | 5.848 | 5.848 | 5.501 | 5.572 | 43,446 | -0.30(-5.18%) |
Jan 12, 2009 | 5.881 | 5.951 | 5.825 | 5.876 | 65,087 | -0.05(-0.87%) |
Jan 09, 2009 | 5.787 | 6.036 | 5.722 | 5.928 | 183,566 | +0.15(+2.51%) |
Jan 08, 2009 | 5.454 | 5.904 | 5.454 | 5.783 | 124,413 | +0.33(+6.01%) |
Jan 07, 2009 | 5.361 | 5.512 | 5.337 | 5.454 | 81,045 | +0.06(+1.04%) |
Jan 06, 2009 | 5.192 | 5.647 | 5.192 | 5.398 | 124,554 | +0.21(+3.97%) |
Jan 05, 2009 | 4.962 | 5.305 | 4.962 | 5.192 | 88,689 | +0.23(+4.63%) |
Jan 02, 2009 | 4.442 | 5.051 | 4.442 | 4.962 | 0 | +0.49(+11.01%) |
Jan 01, 2009 | 4.470 | 4.517 | 4.292 | 4.470 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.470 | 4.517 | 4.292 | 4.470 | 119,624 | +0.01(+0.21%) |
Dec 30, 2008 | 4.414 | 4.480 | 4.349 | 4.461 | 141,786 | +0.05(+1.17%) |
Dec 29, 2008 | 4.367 | 4.555 | 4.358 | 4.410 | 174,878 | +0.10(+2.28%) |
Dec 26, 2008 | 4.264 | 4.349 | 4.222 | 4.311 | 101,316 | +0.02(+0.44%) |
Dec 24, 2008 | 4.274 | 4.302 | 4.180 | 4.292 | 84,515 | -0.01(-0.22%) |
Dec 23, 2008 | 4.297 | 4.358 | 4.213 | 4.302 | 140,117 | -0.02(-0.54%) |
Dec 22, 2008 | 4.395 | 4.452 | 4.185 | 4.325 | 51,282 | -0.05(-1.18%) |
Dec 19, 2008 | 4.241 | 4.405 | 4.241 | 4.377 | 75,586 | +0.12(+2.86%) |
Dec 18, 2008 | 4.194 | 4.311 | 4.194 | 4.255 | 109,966 | +0.14(+3.42%) |
Dec 17, 2008 | 4.082 | 4.213 | 4.082 | 4.114 | 120,015 | -0.02(-0.45%) |
Dec 16, 2008 | 4.171 | 4.171 | 3.950 | 4.133 | 113,903 | -0.02(-0.56%) |
Dec 15, 2008 | 4.217 | 4.236 | 4.156 | 4.156 | 90,986 | -0.02(-0.56%) |
Dec 12, 2008 | 4.217 | 4.218 | 4.180 | 4.180 | 67,328 | -0.07(-1.65%) |
Dec 11, 2008 | 4.353 | 4.353 | 4.203 | 4.250 | 63,717 | -0.17(-3.92%) |
Dec 10, 2008 | 4.335 | 4.424 | 4.288 | 4.424 | 54,735 | +0.09(+2.05%) |
Dec 09, 2008 | 4.555 | 4.555 | 4.335 | 4.335 | 167,108 | -0.14(-3.18%) |
Dec 08, 2008 | 4.452 | 4.616 | 4.381 | 4.477 | 121,033 | +0.03(+0.57%) |
Dec 05, 2008 | 4.503 | 4.574 | 4.452 | 4.452 | 88,546 | -0.08(-1.76%) |
Dec 04, 2008 | 4.494 | 4.616 | 4.489 | 4.531 | 98,122 | -0.10(-2.22%) |
Dec 03, 2008 | 4.569 | 4.681 | 4.506 | 4.634 | 54,643 | +0.07(+1.44%) |
Dec 02, 2008 | 4.649 | 4.681 | 4.499 | 4.569 | 105,698 | -0.07(-1.52%) |