Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.800 | 4.890 | 4.660 | 4.740 | 0 | -0.11(-2.27%) |
Feb 26, 2009 | 5.150 | 5.340 | 4.830 | 4.850 | 141,015 | -0.24(-4.72%) |
Feb 25, 2009 | 5.350 | 5.380 | 4.960 | 5.090 | 145,623 | -0.31(-5.74%) |
Feb 24, 2009 | 4.970 | 5.410 | 4.810 | 5.400 | 201,805 | +0.49(+9.98%) |
Feb 23, 2009 | 5.200 | 5.360 | 4.880 | 4.910 | 239,089 | -0.26(-5.03%) |
Feb 20, 2009 | 5.000 | 5.210 | 4.630 | 5.170 | 312,912 | +0.08(+1.57%) |
Feb 19, 2009 | 5.670 | 5.890 | 5.040 | 5.090 | 338,922 | -0.55(-9.75%) |
Feb 18, 2009 | 5.770 | 5.770 | 5.400 | 5.640 | 200,683 | -0.09(-1.57%) |
Feb 17, 2009 | 6.350 | 6.350 | 5.700 | 5.730 | 216,455 | -0.65(-10.19%) |
Feb 13, 2009 | 6.770 | 6.890 | 6.340 | 6.380 | 193,324 | -0.41(-6.04%) |
Feb 12, 2009 | 6.620 | 6.820 | 6.200 | 6.790 | 138,533 | +0.02(+0.30%) |
Feb 11, 2009 | 6.700 | 6.770 | 6.480 | 6.770 | 242,258 | +0.13(+1.96%) |
Feb 10, 2009 | 7.080 | 7.150 | 6.570 | 6.640 | 228,653 | -0.47(-6.61%) |
Feb 09, 2009 | 7.060 | 7.160 | 6.870 | 7.110 | 148,532 | +0.03(+0.42%) |
Feb 06, 2009 | 6.780 | 7.120 | 6.600 | 7.080 | 317,354 | +0.29(+4.27%) |
Feb 05, 2009 | 6.740 | 7.000 | 6.540 | 6.790 | 214,631 | +0.02(+0.30%) |
Feb 04, 2009 | 6.410 | 7.030 | 6.410 | 6.770 | 358,721 | +0.36(+5.62%) |
Feb 03, 2009 | 6.450 | 6.640 | 6.190 | 6.410 | 250,886 | +0.17(+2.72%) |
Feb 02, 2009 | 6.020 | 6.300 | 5.850 | 6.240 | 305,700 | +0.11(+1.79%) |
Jan 30, 2009 | 6.280 | 6.470 | 5.930 | 6.130 | 0 | -0.23(-3.62%) |
Jan 29, 2009 | 6.610 | 6.970 | 6.350 | 6.360 | 338,930 | -0.53(-7.69%) |
Jan 28, 2009 | 6.510 | 6.910 | 6.450 | 6.890 | 321,897 | +0.48(+7.49%) |
Jan 27, 2009 | 6.350 | 6.650 | 6.330 | 6.410 | 171,876 | -0.06(-0.93%) |
Jan 26, 2009 | 6.490 | 6.910 | 6.360 | 6.470 | 291,045 | +0.00(+0.00%) |
Jan 23, 2009 | 5.840 | 6.620 | 5.840 | 6.470 | 444,671 | +0.31(+5.03%) |
Jan 22, 2009 | 6.180 | 6.470 | 5.680 | 6.160 | 299,459 | -0.03(-0.48%) |
Jan 21, 2009 | 5.640 | 6.230 | 5.420 | 6.190 | 243,932 | +0.52(+9.17%) |
Jan 20, 2009 | 6.570 | 6.570 | 5.660 | 5.670 | 215,866 | -0.85(-13.04%) |
Jan 16, 2009 | 6.610 | 6.660 | 6.070 | 6.520 | 287,597 | -0.02(-0.31%) |
Jan 15, 2009 | 6.400 | 6.690 | 5.970 | 6.540 | 318,108 | +0.15(+2.35%) |
Jan 14, 2009 | 6.810 | 6.810 | 6.330 | 6.390 | 247,496 | -0.60(-8.58%) |
Jan 13, 2009 | 6.870 | 7.140 | 6.830 | 6.990 | 201,990 | +0.07(+1.01%) |
Jan 12, 2009 | 6.690 | 7.030 | 6.670 | 6.920 | 236,221 | +0.05(+0.73%) |
Jan 09, 2009 | 7.140 | 7.140 | 6.820 | 6.870 | 242,211 | -0.21(-2.97%) |
Jan 08, 2009 | 7.150 | 7.360 | 7.040 | 7.080 | 150,256 | -0.06(-0.84%) |
Jan 07, 2009 | 7.330 | 7.400 | 7.020 | 7.140 | 155,457 | -0.33(-4.42%) |
Jan 06, 2009 | 7.130 | 7.690 | 6.690 | 7.470 | 186,277 | +0.60(+8.73%) |
Jan 05, 2009 | 7.040 | 7.080 | 6.760 | 6.870 | 336,991 | -0.15(-2.14%) |
Jan 02, 2009 | 7.100 | 7.390 | 6.970 | 7.020 | 0 | -0.06(-0.85%) |
Jan 01, 2009 | 6.860 | 7.170 | 6.700 | 7.080 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.860 | 7.170 | 6.700 | 7.080 | 282,278 | +0.26(+3.81%) |
Dec 30, 2008 | 6.330 | 6.830 | 6.330 | 6.820 | 227,819 | +0.57(+9.12%) |
Dec 29, 2008 | 6.840 | 6.840 | 6.080 | 6.250 | 270,183 | -0.40(-6.02%) |
Dec 26, 2008 | 6.990 | 7.100 | 6.500 | 6.650 | 161,405 | -0.34(-4.86%) |
Dec 24, 2008 | 7.220 | 7.220 | 6.910 | 6.990 | 149,449 | -0.14(-1.96%) |
Dec 23, 2008 | 6.850 | 7.630 | 6.790 | 7.130 | 569,790 | +0.34(+5.01%) |
Dec 22, 2008 | 6.540 | 6.800 | 6.330 | 6.790 | 468,599 | +0.19(+2.88%) |
Dec 19, 2008 | 5.770 | 6.600 | 5.690 | 6.600 | 682,912 | +1.05(+18.92%) |
Dec 18, 2008 | 5.890 | 6.000 | 5.420 | 5.550 | 146,843 | -0.35(-5.93%) |
Dec 17, 2008 | 5.670 | 6.260 | 5.360 | 5.900 | 265,472 | +0.15(+2.61%) |
Dec 16, 2008 | 5.410 | 5.780 | 5.360 | 5.750 | 306,754 | +0.47(+8.90%) |
Dec 15, 2008 | 5.390 | 5.760 | 5.200 | 5.280 | 302,266 | -0.12(-2.22%) |
Dec 12, 2008 | 4.760 | 5.400 | 4.750 | 5.400 | 262,503 | +0.53(+10.88%) |
Dec 11, 2008 | 5.370 | 5.400 | 4.820 | 4.870 | 339,811 | -0.49(-9.14%) |
Dec 10, 2008 | 5.000 | 5.360 | 5.000 | 5.360 | 352,042 | +0.29(+5.72%) |
Dec 09, 2008 | 5.220 | 5.450 | 5.030 | 5.070 | 329,006 | -0.27(-5.06%) |
Dec 08, 2008 | 5.010 | 5.460 | 5.000 | 5.340 | 499,246 | +0.61(+12.90%) |
Dec 05, 2008 | 4.300 | 4.760 | 4.030 | 4.730 | 320,182 | +0.36(+8.24%) |
Dec 04, 2008 | 4.550 | 4.680 | 4.250 | 4.370 | 446,574 | -0.24(-5.21%) |
Dec 03, 2008 | 4.470 | 4.690 | 4.420 | 4.610 | 656,289 | -0.03(-0.65%) |
Dec 02, 2008 | 4.230 | 4.890 | 4.200 | 4.640 | 751,417 | +0.55(+13.45%) |