Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.260 | 5.260 | 5.250 | 5.250 | 1,390 | +0.12(+2.34%) |
Feb 26, 2009 | 5.030 | 5.448 | 5.030 | 5.130 | 5,500 | -0.02(-0.39%) |
Feb 25, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 520 | -0.35(-6.36%) |
Feb 24, 2009 | 5.030 | 5.505 | 5.030 | 5.500 | 3,998 | +0.40(+7.84%) |
Feb 23, 2009 | 5.400 | 6.000 | 5.100 | 5.100 | 15,048 | +0.12(+2.41%) |
Feb 18, 2009 | 4.980 | 4.980 | 4.980 | 4.980 | 11,200 | -0.01(-0.20%) |
Feb 17, 2009 | 4.360 | 5.380 | 4.250 | 4.990 | 26,275 | +0.54(+12.13%) |
Feb 13, 2009 | 4.900 | 4.900 | 4.400 | 4.450 | 5,006 | -0.42(-8.62%) |
Feb 12, 2009 | 4.870 | 4.950 | 4.600 | 4.870 | 700 | +0.32(+7.03%) |
Feb 11, 2009 | 4.910 | 4.970 | 4.550 | 4.550 | 1,005 | -0.43(-8.63%) |
Feb 10, 2009 | 4.500 | 4.980 | 4.245 | 4.980 | 122,934 | +0.03(+0.61%) |
Feb 09, 2009 | 4.430 | 4.950 | 4.430 | 4.950 | 600 | -0.04(-0.80%) |
Feb 05, 2009 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 4.470 | 5.010 | 4.370 | 4.990 | 16,148 | +0.51(+11.39%) |
Feb 02, 2009 | 4.060 | 4.480 | 4.480 | 4.480 | 3,200 | -0.02(-0.45%) |
Jan 30, 2009 | 4.190 | 4.500 | 4.190 | 4.500 | 6,396 | +0.04(+0.90%) |
Jan 28, 2009 | 4.060 | 4.460 | 4.460 | 4.460 | 11,200 | +0.03(+0.72%) |
Jan 26, 2009 | 4.430 | 4.428 | 4.428 | 4.428 | 2,000 | +0.17(+3.95%) |
Jan 23, 2009 | 4.000 | 4.260 | 4.000 | 4.260 | 5,898 | +0.03(+0.68%) |
Jan 22, 2009 | 4.260 | 4.260 | 3.900 | 4.231 | 13,678 | -0.27(-5.98%) |
Jan 21, 2009 | 4.150 | 4.500 | 4.150 | 4.500 | 10,800 | +0.09(+2.04%) |
Jan 20, 2009 | 4.250 | 4.540 | 4.000 | 4.410 | 4,246 | +0.09(+2.08%) |
Jan 16, 2009 | 4.430 | 4.430 | 4.320 | 4.320 | 2,800 | -0.10(-2.26%) |
Jan 15, 2009 | 4.415 | 4.420 | 4.100 | 4.420 | 74,300 | -0.16(-3.49%) |
Jan 14, 2009 | 4.178 | 4.580 | 4.178 | 4.580 | 404 | -0.01(-0.22%) |
Jan 13, 2009 | 4.590 | 4.590 | 4.590 | 4.590 | 275 | +0.13(+2.91%) |
Jan 12, 2009 | 4.460 | 4.460 | 4.448 | 4.460 | 5,200 | -0.14(-3.04%) |
Jan 08, 2009 | 4.590 | 4.600 | 4.600 | 4.600 | 21,200 | +0.10(+2.22%) |
Jan 07, 2009 | 4.390 | 4.500 | 4.390 | 4.500 | 13,100 | -0.40(-8.09%) |
Jan 06, 2009 | 4.896 | 4.896 | 4.896 | 4.896 | 300 | +0.13(+2.66%) |
Jan 05, 2009 | 4.460 | 4.790 | 4.360 | 4.769 | 6,300 | +0.02(+0.40%) |
Jan 02, 2009 | 4.830 | 5.010 | 4.500 | 4.750 | 7,689 | +0.00(+0.00%) |
Dec 31, 2008 | 4.500 | 4.750 | 4.500 | 4.750 | 21,954 | +0.25(+5.56%) |
Dec 29, 2008 | 4.600 | 4.500 | 4.500 | 4.500 | 24,400 | -0.09(-2.01%) |
Dec 26, 2008 | 4.354 | 4.600 | 4.354 | 4.593 | 400 | -0.04(-0.92%) |
Dec 24, 2008 | 4.260 | 4.635 | 4.260 | 4.635 | 1,700 | +0.13(+3.00%) |
Dec 23, 2008 | 4.890 | 5.010 | 4.462 | 4.500 | 26,573 | +0.00(+0.00%) |
Dec 22, 2008 | 4.730 | 5.040 | 4.500 | 4.500 | 3,205 | +0.29(+6.89%) |
Dec 19, 2008 | 4.170 | 4.300 | 4.170 | 4.210 | 2,681 | -0.04(-0.94%) |
Dec 18, 2008 | 4.680 | 4.680 | 4.160 | 4.250 | 5,968 | -0.45(-9.57%) |
Dec 17, 2008 | 4.440 | 4.700 | 4.440 | 4.700 | 8,354 | +0.23(+5.15%) |
Dec 16, 2008 | 4.450 | 4.500 | 4.440 | 4.470 | 7,209 | +0.07(+1.59%) |
Dec 12, 2008 | 4.500 | 4.400 | 4.400 | 4.400 | 37,600 | -0.20(-4.35%) |
Dec 11, 2008 | 4.600 | 4.600 | 4.600 | 4.600 | 1,900 | +0.10(+2.22%) |
Dec 10, 2008 | 4.150 | 4.500 | 4.150 | 4.500 | 5,505 | +0.35(+8.43%) |
Dec 09, 2008 | 4.350 | 4.500 | 4.150 | 4.150 | 6,113 | -0.15(-3.49%) |
Dec 08, 2008 | 4.226 | 4.305 | 4.226 | 4.300 | 1,926 | +0.06(+1.42%) |
Dec 05, 2008 | 3.575 | 4.270 | 3.575 | 4.240 | 15,193 | +0.44(+11.58%) |
Dec 04, 2008 | 4.000 | 4.000 | 3.100 | 3.800 | 9,713 | -0.21(-5.24%) |
Dec 03, 2008 | 4.010 | 4.010 | 3.600 | 4.010 | 5,403 | +0.00(+0.00%) |
Dec 02, 2008 | 4.010 | 4.010 | 3.860 | 4.010 | 6,107 | -0.41(-9.28%) |