Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.537 | 4.751 | 4.449 | 4.518 | 268,260 | -0.05(-1.12%) |
Feb 26, 2009 | 4.608 | 4.807 | 4.561 | 4.569 | 251,256 | -0.01(-0.26%) |
Feb 25, 2009 | 4.763 | 4.763 | 4.521 | 4.581 | 241,375 | -0.24(-5.02%) |
Feb 24, 2009 | 4.706 | 4.908 | 4.622 | 4.823 | 277,071 | +0.20(+4.30%) |
Feb 23, 2009 | 4.751 | 4.811 | 4.617 | 4.625 | 167,344 | -0.06(-1.35%) |
Feb 20, 2009 | 4.655 | 4.933 | 4.528 | 4.688 | 380,366 | -0.05(-1.02%) |
Feb 19, 2009 | 4.930 | 4.936 | 4.736 | 4.736 | 220,085 | -0.14(-2.96%) |
Feb 18, 2009 | 4.960 | 4.963 | 4.817 | 4.880 | 260,340 | -0.04(-0.89%) |
Feb 17, 2009 | 5.075 | 5.266 | 4.894 | 4.924 | 259,828 | -0.20(-3.91%) |
Feb 13, 2009 | 5.180 | 5.222 | 5.049 | 5.124 | 218,231 | -0.02(-0.47%) |
Feb 12, 2009 | 4.963 | 5.183 | 4.951 | 5.148 | 234,943 | +0.03(+0.53%) |
Feb 11, 2009 | 4.787 | 5.276 | 4.760 | 5.121 | 793,765 | +0.37(+7.89%) |
Feb 10, 2009 | 5.234 | 5.325 | 4.634 | 4.747 | 833,176 | -0.51(-9.73%) |
Feb 09, 2009 | 5.350 | 5.380 | 5.227 | 5.258 | 279,989 | -0.08(-1.52%) |
Feb 06, 2009 | 5.263 | 5.422 | 5.258 | 5.339 | 442,204 | +0.05(+1.03%) |
Feb 05, 2009 | 5.118 | 5.443 | 5.093 | 5.285 | 519,411 | +0.17(+3.32%) |
Feb 04, 2009 | 5.353 | 5.454 | 5.097 | 5.115 | 283,902 | -0.22(-4.20%) |
Feb 03, 2009 | 5.457 | 5.565 | 5.297 | 5.339 | 287,331 | -0.08(-1.44%) |
Feb 02, 2009 | 5.132 | 5.466 | 5.111 | 5.418 | 175,950 | +0.22(+4.32%) |
Jan 30, 2009 | 5.398 | 5.464 | 5.159 | 5.193 | 191,299 | -0.12(-2.21%) |
Jan 29, 2009 | 5.704 | 5.776 | 5.311 | 5.311 | 200,815 | -0.49(-8.48%) |
Jan 28, 2009 | 5.660 | 5.862 | 5.642 | 5.803 | 160,606 | +0.22(+3.99%) |
Jan 27, 2009 | 5.526 | 5.701 | 5.479 | 5.580 | 75,040 | +0.06(+1.09%) |
Jan 26, 2009 | 5.388 | 5.604 | 5.353 | 5.520 | 86,675 | +0.17(+3.18%) |
Jan 23, 2009 | 5.242 | 5.445 | 5.237 | 5.350 | 118,850 | -0.07(-1.33%) |
Jan 22, 2009 | 5.440 | 5.526 | 5.284 | 5.422 | 119,953 | -0.14(-2.60%) |
Jan 21, 2009 | 5.273 | 5.568 | 5.186 | 5.567 | 142,572 | +0.37(+7.03%) |
Jan 20, 2009 | 5.705 | 5.768 | 5.195 | 5.201 | 220,656 | -0.57(-9.91%) |
Jan 16, 2009 | 5.678 | 5.918 | 5.568 | 5.773 | 319,712 | -0.06(-0.98%) |
Jan 15, 2009 | 5.615 | 5.894 | 5.434 | 5.830 | 561,572 | +0.21(+3.80%) |
Jan 14, 2009 | 5.765 | 6.020 | 5.616 | 5.616 | 343,268 | -0.29(-4.92%) |
Jan 13, 2009 | 5.798 | 5.947 | 5.720 | 5.907 | 484,718 | +0.08(+1.32%) |
Jan 12, 2009 | 5.863 | 5.901 | 5.729 | 5.830 | 369,322 | -0.06(-1.05%) |
Jan 09, 2009 | 6.057 | 6.152 | 5.842 | 5.892 | 210,682 | -0.11(-1.88%) |
Jan 08, 2009 | 5.815 | 6.023 | 5.815 | 6.005 | 292,282 | +0.09(+1.47%) |
Jan 07, 2009 | 6.077 | 6.077 | 5.782 | 5.917 | 235,760 | -0.27(-4.33%) |
Jan 06, 2009 | 6.127 | 6.297 | 5.961 | 6.185 | 231,913 | +0.06(+1.06%) |
Jan 05, 2009 | 6.203 | 6.203 | 5.950 | 6.120 | 368,718 | -0.07(-1.19%) |
Jan 02, 2009 | 6.089 | 6.251 | 5.907 | 6.194 | 285,065 | +0.11(+1.83%) |
Dec 31, 2008 | 5.800 | 6.125 | 5.702 | 6.083 | 274,433 | +0.31(+5.32%) |
Dec 30, 2008 | 5.540 | 5.813 | 5.421 | 5.776 | 286,102 | +0.28(+5.18%) |
Dec 29, 2008 | 5.374 | 5.683 | 5.374 | 5.491 | 248,485 | -0.23(-4.02%) |
Dec 26, 2008 | 5.816 | 5.836 | 5.696 | 5.722 | 186,548 | -0.07(-1.17%) |
Dec 24, 2008 | 5.716 | 5.795 | 5.571 | 5.789 | 86,456 | +0.09(+1.66%) |
Dec 23, 2008 | 5.743 | 5.762 | 5.573 | 5.695 | 137,230 | +0.00(+0.00%) |
Dec 22, 2008 | 5.800 | 5.800 | 5.506 | 5.695 | 316,017 | -0.10(-1.77%) |
Dec 19, 2008 | 5.820 | 5.925 | 5.531 | 5.797 | 507,729 | +0.21(+3.72%) |
Dec 18, 2008 | 5.613 | 5.869 | 5.461 | 5.589 | 405,311 | -0.01(-0.19%) |
Dec 17, 2008 | 5.324 | 5.622 | 5.302 | 5.600 | 241,129 | +0.09(+1.67%) |
Dec 16, 2008 | 5.379 | 5.508 | 5.236 | 5.508 | 432,203 | +0.24(+4.51%) |
Dec 15, 2008 | 5.546 | 5.567 | 5.120 | 5.270 | 233,441 | -0.24(-4.42%) |
Dec 12, 2008 | 5.008 | 5.514 | 4.966 | 5.514 | 247,940 | +0.28(+5.44%) |
Dec 11, 2008 | 5.488 | 5.488 | 5.199 | 5.230 | 255,030 | -0.37(-6.59%) |
Dec 10, 2008 | 5.472 | 5.674 | 5.270 | 5.598 | 158,048 | +0.19(+3.45%) |
Dec 09, 2008 | 5.562 | 5.854 | 5.342 | 5.412 | 560,130 | -0.18(-3.18%) |
Dec 08, 2008 | 5.404 | 5.604 | 5.190 | 5.589 | 400,600 | +0.31(+5.93%) |
Dec 05, 2008 | 4.790 | 5.300 | 4.698 | 5.276 | 295,019 | +0.38(+7.71%) |
Dec 04, 2008 | 4.965 | 5.162 | 4.787 | 4.899 | 421,478 | -0.50(-9.33%) |
Dec 03, 2008 | 5.142 | 5.457 | 4.572 | 5.403 | 318,542 | +0.53(+10.97%) |
Dec 02, 2008 | 4.623 | 5.121 | 4.608 | 4.868 | 325,320 | +0.35(+7.73%) |