Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.730 | 4.730 | 4.530 | 4.600 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 4.730 | 4.730 | 4.530 | 4.600 | 2,100 | -0.13(-2.79%) |
Feb 25, 2009 | 4.850 | 4.850 | 4.732 | 4.732 | 1,800 | -0.14(-2.83%) |
Feb 24, 2009 | 4.790 | 4.885 | 4.580 | 4.870 | 4,410 | +0.02(+0.41%) |
Feb 23, 2009 | 4.850 | 4.910 | 4.840 | 4.850 | 620 | -0.04(-0.92%) |
Feb 20, 2009 | 5.210 | 5.235 | 4.780 | 4.895 | 0 | -0.36(-6.76%) |
Feb 19, 2009 | 5.290 | 5.350 | 5.170 | 5.250 | 6,076 | -0.06(-1.13%) |
Feb 18, 2009 | 5.150 | 5.310 | 5.150 | 5.310 | 1,600 | +0.14(+2.71%) |
Feb 17, 2009 | 4.790 | 5.250 | 4.790 | 5.170 | 9,539 | +0.02(+0.39%) |
Feb 13, 2009 | 5.350 | 5.350 | 5.010 | 5.150 | 10,063 | +0.27(+5.53%) |
Feb 12, 2009 | 5.100 | 5.100 | 4.750 | 4.880 | 11,500 | -0.27(-5.24%) |
Feb 11, 2009 | 5.190 | 5.190 | 4.950 | 5.150 | 15,804 | +0.18(+3.62%) |
Feb 10, 2009 | 5.110 | 5.110 | 4.970 | 4.970 | 2,100 | -0.14(-2.74%) |
Feb 09, 2009 | 4.920 | 5.530 | 4.920 | 5.110 | 14,429 | +0.10(+2.00%) |
Feb 06, 2009 | 4.850 | 5.390 | 4.838 | 5.010 | 15,265 | +0.21(+4.37%) |
Feb 05, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 4.950 | 5.100 | 4.800 | 4.800 | 7,348 | -0.08(-1.64%) |
Feb 03, 2009 | 4.500 | 4.950 | 4.480 | 4.880 | 13,760 | +0.48(+10.91%) |
Feb 02, 2009 | 4.510 | 4.550 | 4.400 | 4.400 | 23,700 | -0.13(-2.87%) |
Jan 30, 2009 | 4.510 | 4.590 | 4.500 | 4.530 | 0 | -0.11(-2.37%) |
Jan 29, 2009 | 5.090 | 5.090 | 4.640 | 4.640 | 17,107 | -0.46(-9.02%) |
Jan 28, 2009 | 4.980 | 5.170 | 4.980 | 5.100 | 2,750 | +0.15(+3.03%) |
Jan 27, 2009 | 4.960 | 4.960 | 4.950 | 4.950 | 1,100 | -0.05(-1.00%) |
Jan 26, 2009 | 5.060 | 5.150 | 4.950 | 5.000 | 9,700 | -0.09(-1.77%) |
Jan 23, 2009 | 5.070 | 5.150 | 5.010 | 5.090 | 1,600 | +0.04(+0.79%) |
Jan 22, 2009 | 5.250 | 5.270 | 4.960 | 5.050 | 13,400 | -0.35(-6.48%) |
Jan 21, 2009 | 5.000 | 5.400 | 4.970 | 5.400 | 23,761 | +0.38(+7.57%) |
Jan 20, 2009 | 5.200 | 5.200 | 4.950 | 5.020 | 24,900 | -0.28(-5.28%) |
Jan 16, 2009 | 5.720 | 5.720 | 5.230 | 5.300 | 0 | -0.44(-7.67%) |
Jan 15, 2009 | 5.460 | 5.740 | 5.160 | 5.740 | 75,807 | +0.23(+4.17%) |
Jan 14, 2009 | 5.500 | 5.740 | 5.340 | 5.510 | 38,150 | -0.10(-1.78%) |
Jan 13, 2009 | 5.690 | 5.730 | 5.540 | 5.610 | 23,900 | -0.12(-2.09%) |
Jan 12, 2009 | 5.750 | 5.760 | 5.660 | 5.730 | 9,900 | -0.07(-1.28%) |
Jan 09, 2009 | 5.850 | 5.850 | 5.800 | 5.804 | 2,500 | -0.06(-0.95%) |
Jan 08, 2009 | 5.950 | 5.950 | 5.620 | 5.860 | 18,787 | -0.04(-0.68%) |
Jan 07, 2009 | 5.900 | 6.000 | 5.820 | 5.900 | 38,500 | -0.12(-1.99%) |
Jan 06, 2009 | 5.700 | 6.030 | 5.660 | 6.020 | 7,900 | +0.47(+8.47%) |
Jan 05, 2009 | 5.650 | 5.740 | 5.500 | 5.550 | 7,600 | -0.19(-3.31%) |
Jan 02, 2009 | 5.620 | 5.740 | 5.620 | 5.740 | 0 | +0.19(+3.42%) |
Jan 01, 2009 | 5.300 | 5.580 | 5.300 | 5.550 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.300 | 5.580 | 5.300 | 5.550 | 21,330 | +0.35(+6.73%) |
Dec 30, 2008 | 5.030 | 5.340 | 4.890 | 5.200 | 9,500 | +0.32(+6.56%) |
Dec 29, 2008 | 4.550 | 4.890 | 4.550 | 4.880 | 7,240 | +0.26(+5.63%) |
Dec 26, 2008 | 4.480 | 4.620 | 4.300 | 4.620 | 7,100 | +0.37(+8.71%) |
Dec 24, 2008 | 4.240 | 4.258 | 4.220 | 4.250 | 600 | -0.02(-0.47%) |
Dec 23, 2008 | 4.090 | 4.380 | 4.090 | 4.270 | 7,100 | +0.13(+3.14%) |
Dec 22, 2008 | 4.020 | 4.140 | 3.730 | 4.140 | 10,185 | +0.04(+0.98%) |
Dec 19, 2008 | 3.840 | 4.100 | 3.800 | 4.100 | 6,100 | +0.35(+9.33%) |
Dec 18, 2008 | 3.730 | 3.750 | 3.730 | 3.750 | 800 | -0.05(-1.32%) |
Dec 17, 2008 | 3.790 | 3.800 | 3.790 | 3.800 | 4,459 | -0.02(-0.52%) |
Dec 16, 2008 | 3.790 | 3.830 | 3.773 | 3.820 | 19,887 | +0.00(+0.00%) |
Dec 15, 2008 | 3.800 | 4.010 | 3.800 | 3.820 | 6,150 | -0.05(-1.29%) |
Dec 12, 2008 | 3.910 | 3.910 | 3.870 | 3.870 | 1,000 | +0.00(+0.00%) |
Dec 11, 2008 | 3.800 | 3.910 | 3.800 | 3.870 | 7,046 | +0.18(+4.88%) |
Dec 10, 2008 | 3.890 | 3.900 | 3.690 | 3.690 | 4,000 | -0.04(-1.07%) |
Dec 09, 2008 | 3.750 | 3.750 | 3.730 | 3.730 | 17,500 | -0.02(-0.53%) |
Dec 08, 2008 | 3.670 | 3.750 | 3.660 | 3.750 | 6,700 | +0.00(+0.00%) |
Dec 05, 2008 | 3.750 | 3.750 | 3.600 | 3.750 | 3,600 | +0.05(+1.35%) |
Dec 04, 2008 | 3.500 | 3.800 | 3.500 | 3.700 | 3,250 | +0.25(+7.25%) |
Dec 03, 2008 | 3.500 | 3.500 | 3.450 | 3.450 | 2,080 | +0.00(+0.00%) |
Dec 02, 2008 | 3.180 | 3.450 | 3.160 | 3.450 | 3,400 | +0.32(+10.22%) |