Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.790 | 4.930 | 4.750 | 4.760 | 112,800 | -0.07(-1.45%) |
Feb 26, 2009 | 5.110 | 5.170 | 4.780 | 4.830 | 104,435 | -0.24(-4.73%) |
Feb 25, 2009 | 5.300 | 5.300 | 5.020 | 5.070 | 95,868 | -0.25(-4.70%) |
Feb 24, 2009 | 5.200 | 5.370 | 5.060 | 5.320 | 107,745 | +0.06(+1.14%) |
Feb 23, 2009 | 5.450 | 5.450 | 5.250 | 5.260 | 132,662 | -0.16(-2.95%) |
Feb 20, 2009 | 5.330 | 5.600 | 5.220 | 5.420 | 134,221 | -0.01(-0.18%) |
Feb 19, 2009 | 5.460 | 5.680 | 5.400 | 5.430 | 105,670 | +0.03(+0.56%) |
Feb 18, 2009 | 5.540 | 5.640 | 5.390 | 5.400 | 429,482 | -0.14(-2.53%) |
Feb 17, 2009 | 5.800 | 5.900 | 5.480 | 5.540 | 189,775 | -0.42(-7.05%) |
Feb 13, 2009 | 5.790 | 6.000 | 5.750 | 5.960 | 46,086 | +0.11(+1.88%) |
Feb 12, 2009 | 5.570 | 5.880 | 5.530 | 5.850 | 109,227 | +0.08(+1.39%) |
Feb 11, 2009 | 5.910 | 5.939 | 5.700 | 5.770 | 83,987 | -0.13(-2.20%) |
Feb 10, 2009 | 6.170 | 6.480 | 5.900 | 5.900 | 166,085 | -0.32(-5.22%) |
Feb 09, 2009 | 5.710 | 6.410 | 5.602 | 6.225 | 211,160 | +0.47(+8.26%) |
Feb 06, 2009 | 5.680 | 5.870 | 5.610 | 5.750 | 81,192 | +0.05(+0.88%) |
Feb 05, 2009 | 5.560 | 5.870 | 5.500 | 5.700 | 99,160 | +0.08(+1.42%) |
Feb 04, 2009 | 5.900 | 6.050 | 5.520 | 5.620 | 94,585 | -0.35(-5.86%) |
Feb 03, 2009 | 5.620 | 6.060 | 5.620 | 5.970 | 200,348 | +0.34(+6.04%) |
Feb 02, 2009 | 5.450 | 5.730 | 5.400 | 5.630 | 91,458 | +0.13(+2.36%) |
Jan 30, 2009 | 5.660 | 5.700 | 5.440 | 5.500 | 148,984 | -0.12(-2.14%) |
Jan 29, 2009 | 5.850 | 5.850 | 5.510 | 5.620 | 183,071 | -0.36(-6.02%) |
Jan 28, 2009 | 5.610 | 5.980 | 5.600 | 5.980 | 246,537 | +0.41(+7.36%) |
Jan 27, 2009 | 5.650 | 5.840 | 5.520 | 5.570 | 198,181 | -0.31(-5.27%) |
Jan 26, 2009 | 5.320 | 5.940 | 5.290 | 5.880 | 225,257 | +0.43(+7.89%) |
Jan 23, 2009 | 5.200 | 5.500 | 5.200 | 5.450 | 184,433 | +0.06(+1.11%) |
Jan 22, 2009 | 5.760 | 5.760 | 5.320 | 5.390 | 167,726 | -0.51(-8.64%) |
Jan 21, 2009 | 5.410 | 5.910 | 5.250 | 5.900 | 138,089 | +0.54(+10.07%) |
Jan 20, 2009 | 5.380 | 5.510 | 5.262 | 5.360 | 184,382 | -0.15(-2.72%) |
Jan 16, 2009 | 5.780 | 5.790 | 5.340 | 5.510 | 222,133 | -0.23(-4.01%) |
Jan 15, 2009 | 5.500 | 5.740 | 5.500 | 5.740 | 200,285 | +0.14(+2.50%) |
Jan 14, 2009 | 5.610 | 5.770 | 5.550 | 5.600 | 114,132 | -0.09(-1.58%) |
Jan 13, 2009 | 5.570 | 5.750 | 5.550 | 5.690 | 159,700 | +0.13(+2.34%) |
Jan 12, 2009 | 5.670 | 5.690 | 5.520 | 5.560 | 221,364 | -0.10(-1.77%) |
Jan 09, 2009 | 5.810 | 5.810 | 5.580 | 5.660 | 221,570 | -0.16(-2.75%) |
Jan 08, 2009 | 5.870 | 5.870 | 5.590 | 5.820 | 414,755 | -0.03(-0.51%) |
Jan 07, 2009 | 6.500 | 6.600 | 5.250 | 5.850 | 908,408 | -1.50(-20.41%) |
Jan 06, 2009 | 7.190 | 7.860 | 7.160 | 7.350 | 150,063 | +0.25(+3.52%) |
Jan 05, 2009 | 6.960 | 7.300 | 6.720 | 7.100 | 77,496 | +0.11(+1.57%) |
Jan 02, 2009 | 6.590 | 7.080 | 6.510 | 6.990 | 72,437 | +0.41(+6.23%) |
Dec 31, 2008 | 6.080 | 6.790 | 6.080 | 6.580 | 144,602 | +0.49(+8.05%) |
Dec 30, 2008 | 6.040 | 6.290 | 5.960 | 6.090 | 181,925 | +0.08(+1.33%) |
Dec 29, 2008 | 6.350 | 6.380 | 5.980 | 6.010 | 144,529 | -0.38(-5.95%) |
Dec 26, 2008 | 6.750 | 6.950 | 6.290 | 6.390 | 125,620 | -0.34(-5.05%) |
Dec 24, 2008 | 6.960 | 7.140 | 6.620 | 6.730 | 53,610 | -0.25(-3.58%) |
Dec 23, 2008 | 7.270 | 7.300 | 6.900 | 6.980 | 67,806 | -0.25(-3.46%) |
Dec 22, 2008 | 7.390 | 7.610 | 6.948 | 7.230 | 130,716 | -0.13(-1.77%) |
Dec 19, 2008 | 7.370 | 7.640 | 7.010 | 7.360 | 302,544 | +0.16(+2.22%) |
Dec 18, 2008 | 7.310 | 7.360 | 6.910 | 7.200 | 317,356 | -0.08(-1.10%) |
Dec 17, 2008 | 7.080 | 7.400 | 6.995 | 7.280 | 309,973 | +0.18(+2.54%) |
Dec 16, 2008 | 7.150 | 7.250 | 6.950 | 7.100 | 259,629 | +0.06(+0.85%) |
Dec 15, 2008 | 6.950 | 7.140 | 6.950 | 7.040 | 208,180 | +0.09(+1.29%) |
Dec 12, 2008 | 6.510 | 6.950 | 6.510 | 6.950 | 177,768 | +0.23(+3.42%) |
Dec 11, 2008 | 6.790 | 6.910 | 6.520 | 6.720 | 234,888 | -0.11(-1.61%) |
Dec 10, 2008 | 6.600 | 6.908 | 6.310 | 6.830 | 143,552 | +0.29(+4.43%) |
Dec 09, 2008 | 6.310 | 6.660 | 6.310 | 6.540 | 343,258 | +0.06(+0.93%) |
Dec 08, 2008 | 6.450 | 6.530 | 6.320 | 6.480 | 257,148 | +0.12(+1.89%) |
Dec 05, 2008 | 6.070 | 6.370 | 5.650 | 6.360 | 157,323 | +0.18(+2.91%) |
Dec 04, 2008 | 6.510 | 6.590 | 6.000 | 6.180 | 180,376 | -0.39(-5.94%) |
Dec 03, 2008 | 6.340 | 6.740 | 6.180 | 6.570 | 138,827 | +0.09(+1.39%) |
Dec 02, 2008 | 6.150 | 6.580 | 5.880 | 6.480 | 109,967 | +0.43(+7.11%) |