Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.230 | 4.440 | 4.230 | 4.260 | 257,546 | -0.12(-2.74%) |
Feb 26, 2009 | 4.330 | 4.610 | 4.330 | 4.380 | 262,543 | +0.18(+4.29%) |
Feb 25, 2009 | 4.290 | 4.450 | 4.060 | 4.200 | 224,063 | -0.05(-1.18%) |
Feb 24, 2009 | 4.330 | 4.610 | 4.140 | 4.250 | 539,712 | -0.05(-1.16%) |
Feb 23, 2009 | 4.680 | 4.940 | 4.300 | 4.300 | 267,244 | -0.36(-7.73%) |
Feb 20, 2009 | 4.620 | 4.790 | 4.380 | 4.660 | 269,459 | -0.04(-0.85%) |
Feb 19, 2009 | 5.220 | 5.310 | 4.630 | 4.700 | 174,479 | -0.49(-9.44%) |
Feb 18, 2009 | 5.280 | 5.520 | 5.110 | 5.190 | 176,098 | -0.10(-1.89%) |
Feb 17, 2009 | 5.280 | 5.550 | 5.250 | 5.290 | 249,629 | -0.11(-2.04%) |
Feb 13, 2009 | 5.030 | 5.530 | 5.030 | 5.400 | 401,804 | +0.36(+7.14%) |
Feb 12, 2009 | 4.860 | 5.150 | 4.840 | 5.040 | 200,232 | -0.10(-1.95%) |
Feb 11, 2009 | 5.100 | 5.230 | 4.680 | 5.140 | 326,400 | +0.01(+0.19%) |
Feb 10, 2009 | 5.700 | 5.785 | 5.030 | 5.130 | 528,093 | -1.09(-17.52%) |
Feb 09, 2009 | 6.170 | 6.430 | 5.850 | 6.220 | 244,524 | +0.03(+0.48%) |
Feb 06, 2009 | 5.740 | 6.230 | 5.740 | 6.190 | 284,155 | +0.43(+7.47%) |
Feb 05, 2009 | 5.080 | 5.860 | 5.080 | 5.760 | 257,863 | +0.63(+12.28%) |
Feb 04, 2009 | 4.860 | 5.310 | 4.750 | 5.130 | 214,250 | +0.29(+5.99%) |
Feb 03, 2009 | 4.700 | 4.950 | 4.510 | 4.840 | 137,642 | +0.16(+3.42%) |
Feb 02, 2009 | 4.810 | 4.920 | 4.550 | 4.680 | 178,701 | -0.15(-3.11%) |
Jan 30, 2009 | 5.010 | 5.170 | 4.800 | 4.830 | 128,205 | -0.12(-2.42%) |
Jan 29, 2009 | 5.620 | 5.690 | 4.950 | 4.950 | 263,975 | -0.75(-13.16%) |
Jan 28, 2009 | 5.730 | 5.820 | 5.650 | 5.700 | 143,142 | +0.07(+1.24%) |
Jan 27, 2009 | 5.260 | 5.680 | 5.260 | 5.630 | 139,602 | +0.37(+7.03%) |
Jan 26, 2009 | 5.060 | 5.610 | 5.060 | 5.260 | 184,131 | +0.19(+3.75%) |
Jan 23, 2009 | 4.640 | 5.150 | 4.610 | 5.070 | 172,514 | +0.32(+6.74%) |
Jan 22, 2009 | 4.930 | 4.980 | 4.660 | 4.750 | 140,983 | -0.29(-5.75%) |
Jan 21, 2009 | 5.010 | 5.080 | 4.520 | 5.040 | 310,585 | +0.07(+1.41%) |
Jan 20, 2009 | 5.870 | 5.880 | 4.900 | 4.970 | 236,053 | -0.99(-16.61%) |
Jan 16, 2009 | 5.980 | 6.090 | 5.410 | 5.960 | 189,627 | +0.01(+0.17%) |
Jan 15, 2009 | 5.730 | 5.980 | 5.360 | 5.950 | 227,796 | +0.22(+3.84%) |
Jan 14, 2009 | 6.050 | 6.070 | 5.660 | 5.730 | 142,953 | -0.41(-6.68%) |
Jan 13, 2009 | 6.270 | 6.420 | 6.100 | 6.140 | 156,269 | -0.13(-2.07%) |
Jan 12, 2009 | 6.490 | 6.680 | 6.250 | 6.270 | 195,127 | -0.28(-4.27%) |
Jan 09, 2009 | 7.110 | 7.110 | 6.520 | 6.550 | 306,521 | -0.58(-8.13%) |
Jan 08, 2009 | 6.520 | 7.130 | 6.330 | 7.130 | 288,516 | +0.58(+8.85%) |
Jan 07, 2009 | 7.050 | 7.050 | 6.392 | 6.550 | 262,123 | -0.61(-8.52%) |
Jan 06, 2009 | 6.500 | 7.240 | 6.350 | 7.160 | 356,660 | +0.69(+10.66%) |
Jan 05, 2009 | 6.670 | 6.800 | 6.290 | 6.470 | 229,083 | -0.20(-3.00%) |
Jan 02, 2009 | 6.340 | 6.870 | 6.170 | 6.670 | 349,530 | +0.33(+5.21%) |
Dec 31, 2008 | 6.470 | 6.480 | 6.110 | 6.340 | 454,889 | -0.17(-2.61%) |
Dec 30, 2008 | 6.060 | 6.520 | 5.870 | 6.510 | 411,844 | +0.49(+8.14%) |
Dec 29, 2008 | 6.010 | 6.140 | 5.880 | 6.020 | 164,314 | +0.01(+0.17%) |
Dec 26, 2008 | 5.810 | 6.120 | 5.810 | 6.010 | 116,451 | +0.20(+3.44%) |
Dec 24, 2008 | 6.040 | 6.140 | 5.750 | 5.810 | 113,870 | -0.22(-3.65%) |
Dec 23, 2008 | 6.080 | 6.310 | 5.930 | 6.030 | 205,132 | -0.02(-0.33%) |
Dec 22, 2008 | 6.590 | 6.610 | 5.780 | 6.050 | 532,567 | -0.54(-8.19%) |
Dec 19, 2008 | 6.690 | 6.970 | 6.370 | 6.590 | 485,527 | +0.07(+1.07%) |
Dec 18, 2008 | 6.870 | 7.060 | 6.310 | 6.520 | 234,521 | -0.45(-6.46%) |
Dec 17, 2008 | 6.840 | 7.150 | 6.710 | 6.970 | 336,935 | +0.02(+0.29%) |
Dec 16, 2008 | 6.440 | 6.980 | 6.250 | 6.950 | 382,803 | +0.66(+10.49%) |
Dec 15, 2008 | 6.880 | 6.940 | 6.150 | 6.290 | 376,027 | -0.61(-8.84%) |
Dec 12, 2008 | 6.440 | 6.970 | 6.400 | 6.900 | 397,461 | +0.42(+6.48%) |
Dec 11, 2008 | 6.200 | 6.560 | 6.140 | 6.480 | 596,289 | +0.19(+3.02%) |
Dec 10, 2008 | 6.060 | 6.320 | 6.020 | 6.290 | 677,397 | +0.34(+5.71%) |
Dec 09, 2008 | 5.460 | 6.265 | 5.460 | 5.950 | 637,666 | +0.42(+7.59%) |
Dec 08, 2008 | 5.330 | 5.670 | 5.110 | 5.530 | 352,860 | +0.25(+4.73%) |
Dec 05, 2008 | 4.540 | 5.280 | 4.530 | 5.280 | 488,182 | +0.69(+15.03%) |
Dec 04, 2008 | 4.550 | 4.840 | 4.230 | 4.590 | 322,743 | -0.04(-0.86%) |
Dec 03, 2008 | 4.609 | 4.740 | 4.500 | 4.630 | 755,918 | +0.04(+0.87%) |
Dec 02, 2008 | 4.930 | 4.930 | 4.480 | 4.590 | 481,960 | -0.22(-4.57%) |