Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.420 | 5.500 | 5.330 | 5.400 | 0 | -0.05(-0.92%) |
Feb 26, 2009 | 5.200 | 5.500 | 5.200 | 5.450 | 14,240 | +0.30(+5.83%) |
Feb 25, 2009 | 4.980 | 5.200 | 4.950 | 5.150 | 22,931 | +0.15(+3.00%) |
Feb 24, 2009 | 4.870 | 5.000 | 4.810 | 5.000 | 10,636 | +0.10(+2.04%) |
Feb 23, 2009 | 5.020 | 5.020 | 4.810 | 4.900 | 10,200 | -0.10(-2.00%) |
Feb 20, 2009 | 4.990 | 5.000 | 4.955 | 5.000 | 0 | -0.05(-0.99%) |
Feb 19, 2009 | 4.700 | 5.050 | 4.700 | 5.050 | 15,400 | +0.31(+6.54%) |
Feb 18, 2009 | 4.850 | 4.900 | 4.740 | 4.740 | 5,143 | -0.20(-4.05%) |
Feb 17, 2009 | 4.900 | 4.940 | 4.900 | 4.940 | 600 | -0.04(-0.80%) |
Feb 13, 2009 | 4.890 | 5.000 | 4.890 | 4.980 | 0 | +0.16(+3.32%) |
Feb 12, 2009 | 5.000 | 5.000 | 4.700 | 4.820 | 49,004 | -0.18(-3.60%) |
Feb 11, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 2,850 | +0.09(+1.83%) |
Feb 10, 2009 | 4.900 | 5.010 | 4.900 | 4.910 | 6,201 | +0.09(+1.87%) |
Feb 09, 2009 | 4.960 | 4.960 | 4.820 | 4.820 | 1,400 | +0.01(+0.21%) |
Feb 06, 2009 | 4.330 | 4.850 | 4.330 | 4.810 | 0 | +0.06(+1.26%) |
Feb 05, 2009 | 4.800 | 4.810 | 4.750 | 4.750 | 2,236 | -0.17(-3.46%) |
Feb 04, 2009 | 4.980 | 5.130 | 4.900 | 4.920 | 2,450 | -0.13(-2.57%) |
Feb 03, 2009 | 5.200 | 5.300 | 5.000 | 5.050 | 16,218 | -0.25(-4.72%) |
Feb 02, 2009 | 5.270 | 5.360 | 5.100 | 5.300 | 10,500 | +0.00(+0.00%) |
Jan 30, 2009 | 5.500 | 5.500 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 5.500 | 5.600 | 5.300 | 5.300 | 17,885 | +0.00(+0.00%) |
Jan 28, 2009 | 5.250 | 5.650 | 5.250 | 5.300 | 6,141 | +0.06(+1.15%) |
Jan 27, 2009 | 5.450 | 5.500 | 5.120 | 5.240 | 14,800 | -0.01(-0.19%) |
Jan 26, 2009 | 4.850 | 5.250 | 4.850 | 5.250 | 11,400 | +0.40(+8.25%) |
Jan 23, 2009 | 4.850 | 4.950 | 4.700 | 4.850 | 6,660 | +0.14(+2.97%) |
Jan 22, 2009 | 4.550 | 4.710 | 4.250 | 4.710 | 22,569 | +0.11(+2.39%) |
Jan 21, 2009 | 5.250 | 5.250 | 4.580 | 4.600 | 7,758 | +0.00(+0.00%) |
Jan 20, 2009 | 5.200 | 5.200 | 4.600 | 4.600 | 30,836 | -0.62(-11.95%) |
Jan 16, 2009 | 5.750 | 5.960 | 5.140 | 5.224 | 0 | -0.53(-9.14%) |
Jan 15, 2009 | 5.400 | 5.820 | 5.350 | 5.750 | 57,163 | +0.35(+6.48%) |
Jan 14, 2009 | 5.300 | 5.500 | 5.250 | 5.400 | 25,079 | +0.10(+1.89%) |
Jan 13, 2009 | 5.200 | 5.300 | 5.050 | 5.300 | 24,855 | +0.15(+2.91%) |
Jan 12, 2009 | 5.000 | 5.250 | 4.770 | 5.150 | 71,848 | +0.20(+4.04%) |
Jan 09, 2009 | 4.730 | 4.950 | 4.730 | 4.950 | 8,502 | +0.30(+6.45%) |
Jan 08, 2009 | 4.500 | 4.800 | 4.460 | 4.650 | 16,680 | -0.03(-0.56%) |
Jan 07, 2009 | 4.650 | 4.850 | 4.540 | 4.676 | 14,300 | -0.06(-1.35%) |
Jan 06, 2009 | 4.750 | 4.950 | 4.540 | 4.740 | 45,200 | -0.25(-5.01%) |
Jan 05, 2009 | 4.490 | 5.000 | 4.490 | 4.990 | 48,176 | +0.38(+8.24%) |
Jan 02, 2009 | 4.990 | 4.990 | 4.250 | 4.610 | 0 | -0.39(-7.80%) |
Jan 01, 2009 | 4.100 | 5.150 | 3.980 | 5.000 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.100 | 5.150 | 3.980 | 5.000 | 85,716 | +0.93(+22.85%) |
Dec 30, 2008 | 3.650 | 4.140 | 3.650 | 4.070 | 81,231 | +0.22(+5.71%) |
Dec 29, 2008 | 3.750 | 4.150 | 3.750 | 3.850 | 70,300 | +0.22(+6.06%) |
Dec 26, 2008 | 3.420 | 3.630 | 2.920 | 3.630 | 0 | +0.14(+4.01%) |
Dec 24, 2008 | 3.480 | 3.490 | 3.300 | 3.490 | 2,900 | +0.06(+1.75%) |
Dec 23, 2008 | 3.230 | 3.490 | 3.230 | 3.430 | 9,100 | +0.13(+3.94%) |
Dec 22, 2008 | 3.220 | 3.300 | 3.150 | 3.300 | 5,901 | +0.05(+1.54%) |
Dec 19, 2008 | 3.350 | 3.500 | 3.171 | 3.250 | 3,128 | +0.00(+0.00%) |
Dec 18, 2008 | 3.350 | 3.410 | 3.200 | 3.250 | 2,220 | -0.09(-2.69%) |
Dec 17, 2008 | 3.200 | 3.400 | 3.060 | 3.340 | 10,453 | +0.29(+9.51%) |
Dec 16, 2008 | 2.400 | 3.110 | 2.400 | 3.050 | 29,170 | +0.75(+32.61%) |
Dec 15, 2008 | 2.160 | 2.300 | 2.160 | 2.300 | 4,500 | +0.14(+6.48%) |
Dec 12, 2008 | 2.150 | 2.190 | 1.600 | 2.160 | 0 | -0.09(-4.00%) |
Dec 11, 2008 | 2.200 | 2.250 | 2.200 | 2.250 | 2,300 | -0.06(-2.60%) |
Dec 10, 2008 | 2.380 | 2.410 | 2.240 | 2.310 | 7,574 | +0.07(+3.12%) |
Dec 09, 2008 | 2.200 | 2.240 | 2.070 | 2.240 | 2,250 | +0.02(+0.90%) |
Dec 08, 2008 | 1.800 | 2.310 | 1.800 | 2.220 | 12,942 | +0.39(+21.31%) |
Dec 05, 2008 | 2.000 | 2.000 | 1.750 | 1.830 | 0 | +0.04(+2.23%) |
Dec 04, 2008 | 1.550 | 1.820 | 1.550 | 1.790 | 23,812 | -0.04(-2.19%) |
Dec 03, 2008 | 1.830 | 1.890 | 1.800 | 1.830 | 11,717 | -0.02(-1.08%) |
Dec 02, 2008 | 1.850 | 1.900 | 1.780 | 1.850 | 6,600 | +0.05(+2.78%) |