Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.805 | 5.190 | 4.750 | 5.190 | 10,134 | +0.19(+3.80%) |
Feb 26, 2009 | 5.150 | 5.208 | 4.890 | 5.000 | 6,769 | -0.01(-0.27%) |
Feb 25, 2009 | 5.160 | 5.160 | 5.000 | 5.013 | 3,542 | -0.05(-0.92%) |
Feb 24, 2009 | 4.900 | 5.060 | 4.900 | 5.060 | 7,965 | +0.11(+2.22%) |
Feb 23, 2009 | 4.750 | 5.300 | 4.750 | 4.950 | 13,847 | +0.20(+4.21%) |
Feb 20, 2009 | 4.750 | 4.820 | 4.750 | 4.750 | 14,677 | -0.15(-3.06%) |
Feb 19, 2009 | 4.820 | 4.978 | 4.820 | 4.900 | 6,207 | +0.08(+1.66%) |
Feb 18, 2009 | 5.490 | 5.490 | 4.750 | 4.820 | 16,124 | -0.03(-0.62%) |
Feb 17, 2009 | 5.000 | 5.230 | 4.800 | 4.850 | 6,017 | -0.27(-5.20%) |
Feb 13, 2009 | 5.630 | 5.700 | 5.070 | 5.116 | 5,637 | -0.22(-4.20%) |
Feb 12, 2009 | 5.340 | 5.650 | 5.250 | 5.340 | 3,375 | +0.02(+0.38%) |
Feb 11, 2009 | 5.120 | 5.320 | 5.120 | 5.320 | 1,006 | -0.18(-3.27%) |
Feb 10, 2009 | 5.488 | 5.500 | 5.330 | 5.500 | 1,180 | +0.28(+5.36%) |
Feb 09, 2009 | 5.310 | 5.310 | 4.920 | 5.220 | 3,215 | -0.30(-5.43%) |
Feb 05, 2009 | 5.500 | 5.520 | 5.520 | 5.520 | 400 | +0.02(+0.36%) |
Feb 04, 2009 | 5.540 | 5.540 | 5.500 | 5.500 | 2,300 | -0.02(-0.36%) |
Feb 02, 2009 | 5.530 | 5.520 | 5.520 | 5.520 | 4,700 | +0.04(+0.73%) |
Jan 30, 2009 | 5.266 | 5.480 | 5.260 | 5.480 | 885 | +0.20(+3.79%) |
Jan 29, 2009 | 5.070 | 5.740 | 5.070 | 5.280 | 9,823 | +0.02(+0.38%) |
Jan 28, 2009 | 5.150 | 5.450 | 5.150 | 5.260 | 26,409 | +0.34(+6.91%) |
Jan 27, 2009 | 4.960 | 5.040 | 4.910 | 4.920 | 9,761 | +0.02(+0.41%) |
Jan 26, 2009 | 4.990 | 4.990 | 4.830 | 4.900 | 3,515 | -0.06(-1.21%) |
Jan 23, 2009 | 5.000 | 5.000 | 4.900 | 4.960 | 900 | +0.05(+1.02%) |
Jan 22, 2009 | 4.720 | 5.010 | 4.720 | 4.910 | 1,700 | -0.09(-1.80%) |
Jan 21, 2009 | 5.087 | 5.090 | 4.790 | 5.000 | 6,959 | +0.30(+6.38%) |
Jan 20, 2009 | 5.060 | 5.060 | 4.700 | 4.700 | 13,328 | -0.25(-5.05%) |
Jan 16, 2009 | 5.020 | 5.020 | 4.950 | 4.950 | 4,000 | +0.00(+0.00%) |
Jan 15, 2009 | 5.300 | 5.300 | 4.920 | 4.950 | 7,386 | +0.10(+2.06%) |
Jan 14, 2009 | 5.290 | 5.660 | 4.850 | 4.850 | 9,125 | -0.71(-12.77%) |
Jan 13, 2009 | 5.510 | 5.820 | 5.510 | 5.560 | 3,910 | -0.04(-0.71%) |
Jan 12, 2009 | 5.680 | 5.680 | 5.520 | 5.600 | 1,700 | -0.03(-0.53%) |
Jan 09, 2009 | 5.620 | 5.850 | 5.360 | 5.630 | 24,029 | -0.43(-7.10%) |
Jan 08, 2009 | 6.410 | 6.510 | 5.820 | 6.060 | 15,983 | -0.41(-6.34%) |
Jan 07, 2009 | 6.340 | 6.830 | 6.240 | 6.470 | 13,365 | +0.32(+5.20%) |
Jan 06, 2009 | 5.500 | 6.150 | 5.500 | 6.150 | 10,579 | +0.88(+16.79%) |
Jan 05, 2009 | 4.990 | 5.310 | 4.990 | 5.266 | 10,403 | +0.27(+5.32%) |
Jan 02, 2009 | 5.050 | 5.069 | 4.980 | 5.000 | 7,114 | +0.20(+4.16%) |
Dec 31, 2008 | 4.760 | 4.920 | 4.760 | 4.800 | 19,322 | -0.15(-3.03%) |
Dec 30, 2008 | 4.970 | 4.970 | 4.810 | 4.950 | 7,601 | +0.04(+0.81%) |
Dec 29, 2008 | 4.980 | 5.100 | 4.740 | 4.910 | 13,405 | -0.23(-4.47%) |
Dec 26, 2008 | 4.910 | 5.140 | 4.910 | 5.140 | 5,631 | +0.14(+2.80%) |
Dec 24, 2008 | 4.710 | 5.000 | 4.710 | 5.000 | 4,542 | +0.20(+4.17%) |
Dec 23, 2008 | 5.180 | 5.180 | 4.800 | 4.800 | 9,009 | -0.48(-9.09%) |
Dec 22, 2008 | 5.640 | 5.880 | 5.280 | 5.280 | 3,510 | -0.42(-7.37%) |
Dec 19, 2008 | 5.360 | 5.960 | 5.250 | 5.700 | 11,532 | +0.46(+8.78%) |
Dec 18, 2008 | 5.390 | 5.400 | 5.020 | 5.240 | 5,310 | +0.34(+6.94%) |
Dec 17, 2008 | 4.850 | 4.970 | 4.660 | 4.900 | 27,630 | +0.05(+1.03%) |
Dec 16, 2008 | 4.980 | 5.220 | 4.850 | 4.850 | 46,215 | +0.00(+0.00%) |
Dec 15, 2008 | 4.740 | 4.860 | 4.740 | 4.850 | 6,850 | -0.03(-0.61%) |
Dec 12, 2008 | 4.850 | 4.880 | 4.850 | 4.880 | 1,700 | +0.03(+0.62%) |
Dec 11, 2008 | 4.830 | 4.850 | 4.600 | 4.850 | 20,400 | +0.02(+0.41%) |
Dec 10, 2008 | 4.910 | 5.120 | 4.640 | 4.830 | 23,950 | +0.18(+3.87%) |
Dec 09, 2008 | 4.600 | 4.720 | 4.470 | 4.650 | 8,588 | +0.07(+1.53%) |
Dec 08, 2008 | 4.690 | 4.700 | 4.320 | 4.580 | 20,317 | -0.21(-4.38%) |
Dec 05, 2008 | 5.010 | 5.010 | 4.790 | 4.790 | 1,400 | -0.37(-7.24%) |
Dec 04, 2008 | 5.628 | 5.650 | 5.160 | 5.163 | 8,266 | -0.08(-1.54%) |
Dec 03, 2008 | 5.250 | 5.366 | 5.180 | 5.244 | 7,600 | -0.07(-1.24%) |
Dec 02, 2008 | 4.860 | 5.920 | 4.250 | 5.310 | 12,970 | +0.76(+16.70%) |