Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.890 | 3.170 | 2.840 | 3.110 | 0 | +0.26(+9.12%) |
Feb 26, 2009 | 3.060 | 3.140 | 2.780 | 2.850 | 127,192 | -0.27(-8.65%) |
Feb 25, 2009 | 2.910 | 3.220 | 2.910 | 3.120 | 188,209 | +0.25(+8.71%) |
Feb 24, 2009 | 2.420 | 2.980 | 2.420 | 2.870 | 210,332 | +0.39(+15.73%) |
Feb 23, 2009 | 2.800 | 2.800 | 2.470 | 2.480 | 97,510 | -0.27(-9.82%) |
Feb 20, 2009 | 2.850 | 2.850 | 2.650 | 2.750 | 111,674 | -0.10(-3.51%) |
Feb 19, 2009 | 2.820 | 2.920 | 2.730 | 2.850 | 204,535 | +0.12(+4.40%) |
Feb 18, 2009 | 3.020 | 3.080 | 2.730 | 2.730 | 233,886 | -0.25(-8.39%) |
Feb 17, 2009 | 3.600 | 3.700 | 2.980 | 2.980 | 356,572 | -0.73(-19.68%) |
Feb 13, 2009 | 3.920 | 3.960 | 3.430 | 3.710 | 377,877 | -0.04(-1.07%) |
Feb 12, 2009 | 4.380 | 4.410 | 3.700 | 3.750 | 322,571 | -0.76(-16.85%) |
Feb 11, 2009 | 4.590 | 4.780 | 4.410 | 4.510 | 176,437 | -0.05(-1.10%) |
Feb 10, 2009 | 5.000 | 5.000 | 4.540 | 4.560 | 101,660 | -0.36(-7.32%) |
Feb 09, 2009 | 4.840 | 4.980 | 4.810 | 4.920 | 165,667 | +0.17(+3.58%) |
Feb 06, 2009 | 4.540 | 4.880 | 4.410 | 4.750 | 209,436 | +0.30(+6.74%) |
Feb 05, 2009 | 4.750 | 4.750 | 4.430 | 4.450 | 170,465 | -0.35(-7.29%) |
Feb 04, 2009 | 5.150 | 5.150 | 4.760 | 4.800 | 257,731 | -0.30(-5.88%) |
Feb 03, 2009 | 5.620 | 5.620 | 5.000 | 5.100 | 176,270 | -0.52(-9.25%) |
Feb 02, 2009 | 5.900 | 5.900 | 5.520 | 5.620 | 168,327 | -0.29(-4.91%) |
Jan 30, 2009 | 5.950 | 5.980 | 5.850 | 5.910 | 0 | +0.02(+0.34%) |
Jan 29, 2009 | 6.230 | 6.230 | 5.890 | 5.890 | 119,983 | -0.34(-5.46%) |
Jan 28, 2009 | 6.060 | 6.230 | 6.060 | 6.230 | 136,166 | +0.18(+2.98%) |
Jan 27, 2009 | 6.000 | 6.100 | 5.990 | 6.050 | 98,849 | +0.03(+0.50%) |
Jan 26, 2009 | 6.170 | 6.290 | 5.950 | 6.020 | 169,244 | -0.24(-3.83%) |
Jan 23, 2009 | 6.340 | 6.370 | 6.150 | 6.260 | 66,947 | -0.22(-3.40%) |
Jan 22, 2009 | 6.410 | 6.640 | 6.310 | 6.480 | 98,447 | -0.05(-0.77%) |
Jan 21, 2009 | 6.150 | 6.530 | 5.900 | 6.530 | 150,795 | +0.52(+8.65%) |
Jan 20, 2009 | 6.040 | 6.150 | 6.000 | 6.010 | 40,016 | -0.20(-3.22%) |
Jan 16, 2009 | 6.390 | 6.460 | 6.080 | 6.210 | 86,462 | -0.18(-2.82%) |
Jan 15, 2009 | 6.190 | 6.390 | 6.000 | 6.390 | 95,832 | +0.18(+2.90%) |
Jan 14, 2009 | 6.380 | 6.380 | 6.210 | 6.210 | 58,111 | -0.17(-2.66%) |
Jan 13, 2009 | 6.540 | 6.540 | 6.200 | 6.380 | 68,160 | -0.09(-1.39%) |
Jan 12, 2009 | 6.550 | 6.570 | 6.410 | 6.470 | 63,097 | -0.13(-1.97%) |
Jan 09, 2009 | 6.700 | 6.700 | 6.550 | 6.600 | 45,090 | -0.18(-2.65%) |
Jan 08, 2009 | 6.620 | 6.780 | 6.380 | 6.780 | 90,720 | +0.08(+1.19%) |
Jan 07, 2009 | 7.270 | 7.270 | 6.700 | 6.700 | 100,429 | -0.53(-7.33%) |
Jan 06, 2009 | 7.300 | 7.630 | 7.020 | 7.230 | 544,300 | +0.00(+0.00%) |
Jan 05, 2009 | 7.200 | 7.390 | 6.974 | 7.230 | 240,146 | +0.09(+1.26%) |
Jan 02, 2009 | 6.730 | 7.200 | 6.730 | 7.140 | 0 | +0.47(+7.05%) |
Jan 01, 2009 | 6.540 | 6.840 | 6.540 | 6.670 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.540 | 6.840 | 6.540 | 6.670 | 104,264 | +0.03(+0.38%) |
Dec 30, 2008 | 6.290 | 6.660 | 6.290 | 6.645 | 61,561 | +0.38(+5.98%) |
Dec 29, 2008 | 6.580 | 6.670 | 6.270 | 6.270 | 187,904 | -0.39(-5.86%) |
Dec 26, 2008 | 6.160 | 6.690 | 6.160 | 6.660 | 51,569 | +0.43(+6.90%) |
Dec 24, 2008 | 6.190 | 6.290 | 6.170 | 6.230 | 54,900 | -0.03(-0.48%) |
Dec 23, 2008 | 6.360 | 6.430 | 6.080 | 6.260 | 252,218 | +0.06(+0.97%) |
Dec 22, 2008 | 6.850 | 6.850 | 6.050 | 6.200 | 115,267 | -0.75(-10.79%) |
Dec 19, 2008 | 6.280 | 6.950 | 6.280 | 6.950 | 120,941 | +0.73(+11.74%) |
Dec 18, 2008 | 6.300 | 6.560 | 6.070 | 6.220 | 186,640 | -0.06(-0.96%) |
Dec 17, 2008 | 6.040 | 6.310 | 6.027 | 6.280 | 162,356 | +0.22(+3.63%) |
Dec 16, 2008 | 6.020 | 6.140 | 5.650 | 6.060 | 188,355 | +0.04(+0.66%) |
Dec 15, 2008 | 6.080 | 6.130 | 5.960 | 6.020 | 191,207 | -0.04(-0.66%) |
Dec 12, 2008 | 6.190 | 6.230 | 5.900 | 6.060 | 185,402 | -0.13(-2.10%) |
Dec 11, 2008 | 6.390 | 6.410 | 6.030 | 6.190 | 385,492 | -0.20(-3.13%) |
Dec 10, 2008 | 6.840 | 6.910 | 6.160 | 6.390 | 255,863 | -0.51(-7.39%) |
Dec 09, 2008 | 7.000 | 7.130 | 6.800 | 6.900 | 82,083 | -0.25(-3.50%) |
Dec 08, 2008 | 7.150 | 7.320 | 6.960 | 7.150 | 76,162 | -0.05(-0.69%) |
Dec 05, 2008 | 7.010 | 7.250 | 7.010 | 7.200 | 122,876 | +0.07(+0.98%) |
Dec 04, 2008 | 7.330 | 7.390 | 7.030 | 7.130 | 61,126 | -0.15(-2.06%) |
Dec 03, 2008 | 7.410 | 7.500 | 7.100 | 7.280 | 123,484 | +0.02(+0.28%) |
Dec 02, 2008 | 6.920 | 7.260 | 6.810 | 7.260 | 176,772 | +0.34(+4.91%) |