Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.871 | 7.201 | 6.758 | 6.989 | 0 | +0.09(+1.37%) |
Feb 26, 2009 | 6.676 | 6.930 | 6.676 | 6.894 | 124,895 | +0.20(+3.00%) |
Feb 25, 2009 | 6.941 | 6.941 | 6.558 | 6.694 | 48,556 | +0.11(+1.70%) |
Feb 24, 2009 | 6.310 | 6.581 | 6.280 | 6.581 | 144,053 | +0.30(+4.69%) |
Feb 23, 2009 | 6.688 | 6.688 | 6.174 | 6.286 | 256,517 | -0.22(-3.45%) |
Feb 20, 2009 | 6.753 | 6.753 | 6.387 | 6.511 | 291,488 | -0.27(-3.92%) |
Feb 19, 2009 | 6.859 | 6.930 | 6.753 | 6.776 | 60,080 | -0.07(-1.03%) |
Feb 18, 2009 | 7.018 | 7.018 | 6.823 | 6.847 | 93,218 | -0.01(-0.17%) |
Feb 17, 2009 | 7.130 | 7.130 | 6.818 | 6.859 | 44,727 | -0.27(-3.81%) |
Feb 13, 2009 | 7.148 | 7.260 | 7.119 | 7.130 | 66,246 | -0.08(-1.06%) |
Feb 12, 2009 | 7.313 | 7.313 | 7.201 | 7.207 | 59,482 | -0.06(-0.81%) |
Feb 11, 2009 | 7.603 | 7.603 | 7.266 | 7.266 | 52,708 | -0.04(-0.57%) |
Feb 10, 2009 | 7.331 | 7.614 | 7.237 | 7.307 | 39,131 | +0.02(+0.24%) |
Feb 09, 2009 | 7.307 | 7.313 | 7.245 | 7.290 | 46,330 | -0.01(-0.16%) |
Feb 06, 2009 | 7.343 | 7.349 | 7.154 | 7.302 | 54,577 | +0.01(+0.16%) |
Feb 05, 2009 | 7.113 | 7.290 | 7.113 | 7.290 | 70,312 | +0.12(+1.65%) |
Feb 04, 2009 | 7.124 | 7.195 | 7.096 | 7.172 | 26,437 | +0.06(+0.83%) |
Feb 03, 2009 | 7.201 | 7.201 | 7.036 | 7.113 | 51,031 | +0.13(+1.86%) |
Feb 02, 2009 | 7.166 | 7.166 | 6.965 | 6.983 | 55,505 | -0.05(-0.75%) |
Jan 30, 2009 | 6.965 | 7.036 | 6.965 | 7.036 | 0 | +0.07(+1.02%) |
Jan 29, 2009 | 6.900 | 7.036 | 6.900 | 6.965 | 61,635 | -0.06(-0.84%) |
Jan 28, 2009 | 7.060 | 7.060 | 6.924 | 7.024 | 47,943 | +0.12(+1.71%) |
Jan 27, 2009 | 6.865 | 6.918 | 6.859 | 6.906 | 89,579 | -0.04(-0.59%) |
Jan 26, 2009 | 6.847 | 6.947 | 6.800 | 6.947 | 74,870 | +0.14(+1.99%) |
Jan 23, 2009 | 6.847 | 6.847 | 6.729 | 6.812 | 59,626 | -0.04(-0.52%) |
Jan 22, 2009 | 6.930 | 6.947 | 6.758 | 6.847 | 89,692 | -0.09(-1.28%) |
Jan 21, 2009 | 7.036 | 7.042 | 6.936 | 6.936 | 39,572 | -0.07(-1.01%) |
Jan 20, 2009 | 6.936 | 7.077 | 6.912 | 7.006 | 77,813 | +0.06(+0.94%) |
Jan 16, 2009 | 6.918 | 7.012 | 6.918 | 6.941 | 35,606 | +0.00(+0.00%) |
Jan 15, 2009 | 7.136 | 7.136 | 6.906 | 6.941 | 58,469 | +0.01(+0.09%) |
Jan 14, 2009 | 7.124 | 7.124 | 6.906 | 6.936 | 150,401 | -0.17(-2.33%) |
Jan 13, 2009 | 7.083 | 7.128 | 7.048 | 7.101 | 54,789 | +0.02(+0.25%) |
Jan 12, 2009 | 7.154 | 7.154 | 7.060 | 7.083 | 100,291 | -0.06(-0.83%) |
Jan 09, 2009 | 7.077 | 7.142 | 6.995 | 7.142 | 109,338 | +0.09(+1.34%) |
Jan 08, 2009 | 6.924 | 7.048 | 6.812 | 7.048 | 90,576 | +0.24(+3.47%) |
Jan 07, 2009 | 6.782 | 6.812 | 6.694 | 6.812 | 68,529 | +0.03(+0.44%) |
Jan 06, 2009 | 6.723 | 6.782 | 6.682 | 6.782 | 69,271 | +0.13(+1.95%) |
Jan 05, 2009 | 6.658 | 6.705 | 6.457 | 6.652 | 60,590 | +0.18(+2.73%) |
Jan 02, 2009 | 6.298 | 6.475 | 6.192 | 6.475 | 0 | +0.34(+5.48%) |
Jan 01, 2009 | 6.198 | 6.322 | 5.991 | 6.139 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.198 | 6.322 | 5.991 | 6.139 | 162,895 | -0.06(-0.95%) |
Dec 30, 2008 | 6.186 | 6.198 | 6.021 | 6.198 | 184,957 | +0.06(+0.96%) |
Dec 29, 2008 | 6.192 | 6.215 | 6.080 | 6.139 | 120,424 | +0.00(+0.00%) |
Dec 26, 2008 | 6.121 | 6.192 | 5.938 | 6.139 | 72,840 | +0.18(+3.07%) |
Dec 24, 2008 | 6.027 | 6.027 | 5.938 | 5.956 | 33,549 | -0.01(-0.10%) |
Dec 23, 2008 | 6.027 | 6.133 | 5.962 | 5.962 | 55,285 | -0.10(-1.66%) |
Dec 22, 2008 | 6.056 | 6.068 | 5.938 | 6.062 | 87,964 | +0.13(+2.13%) |
Dec 19, 2008 | 5.785 | 5.967 | 5.755 | 5.936 | 139,746 | +0.06(+1.07%) |
Dec 18, 2008 | 5.607 | 5.926 | 5.507 | 5.873 | 93,787 | +0.34(+6.08%) |
Dec 17, 2008 | 5.301 | 5.785 | 5.218 | 5.537 | 46,653 | +0.32(+6.12%) |
Dec 16, 2008 | 5.165 | 5.218 | 5.017 | 5.217 | 126,245 | +0.05(+1.02%) |
Dec 15, 2008 | 5.177 | 5.371 | 5.070 | 5.165 | 84,371 | -0.11(-2.02%) |
Dec 12, 2008 | 5.419 | 5.419 | 5.171 | 5.271 | 67,483 | -0.08(-1.54%) |
Dec 11, 2008 | 5.785 | 5.785 | 5.295 | 5.354 | 105,790 | -0.16(-2.89%) |
Dec 10, 2008 | 5.489 | 5.661 | 5.484 | 5.513 | 84,579 | -0.27(-4.60%) |
Dec 09, 2008 | 5.731 | 5.790 | 5.667 | 5.779 | 60,600 | +0.04(+0.62%) |
Dec 08, 2008 | 5.643 | 5.755 | 5.637 | 5.743 | 76,830 | +0.09(+1.67%) |
Dec 05, 2008 | 5.914 | 5.950 | 5.578 | 5.649 | 81,782 | -0.27(-4.49%) |
Dec 04, 2008 | 6.210 | 6.345 | 5.684 | 5.914 | 90,275 | -0.41(-6.53%) |
Dec 03, 2008 | 6.286 | 6.375 | 6.263 | 6.328 | 46,677 | -0.10(-1.56%) |
Dec 02, 2008 | 6.770 | 6.770 | 6.428 | 6.428 | 30,064 | -0.13(-1.98%) |