Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.190 | 6.315 | 6.144 | 6.210 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.474 | 6.573 | 6.236 | 6.236 | 573,631 | -0.15(-2.38%) |
Feb 25, 2009 | 6.877 | 6.989 | 6.348 | 6.388 | 513,785 | -0.58(-8.34%) |
Feb 24, 2009 | 6.784 | 7.029 | 6.659 | 6.969 | 330,667 | +0.29(+4.35%) |
Feb 23, 2009 | 6.950 | 7.016 | 6.659 | 6.679 | 352,235 | -0.20(-2.88%) |
Feb 20, 2009 | 6.897 | 7.029 | 6.791 | 6.877 | 0 | -0.13(-1.79%) |
Feb 19, 2009 | 7.148 | 7.207 | 6.963 | 7.002 | 314,859 | -0.15(-2.12%) |
Feb 18, 2009 | 7.135 | 7.220 | 6.969 | 7.154 | 503,396 | +0.00(+0.00%) |
Feb 17, 2009 | 7.115 | 7.300 | 7.069 | 7.154 | 643,074 | -0.21(-2.87%) |
Feb 13, 2009 | 7.425 | 7.511 | 7.293 | 7.366 | 330,242 | -0.03(-0.45%) |
Feb 12, 2009 | 7.313 | 7.419 | 7.121 | 7.399 | 418,444 | -0.01(-0.18%) |
Feb 11, 2009 | 7.399 | 7.485 | 7.306 | 7.412 | 384,757 | +0.03(+0.45%) |
Feb 10, 2009 | 7.306 | 7.637 | 7.306 | 7.379 | 707,491 | +0.02(+0.27%) |
Feb 09, 2009 | 7.220 | 7.604 | 7.022 | 7.359 | 665,672 | +0.13(+1.83%) |
Feb 06, 2009 | 6.342 | 7.445 | 6.130 | 7.227 | 922,386 | +1.00(+16.01%) |
Feb 05, 2009 | 6.256 | 6.309 | 6.104 | 6.230 | 504,526 | -0.03(-0.42%) |
Feb 04, 2009 | 6.381 | 6.474 | 6.230 | 6.256 | 328,554 | -0.15(-2.27%) |
Feb 03, 2009 | 6.408 | 6.448 | 6.243 | 6.401 | 450,918 | +0.03(+0.52%) |
Feb 02, 2009 | 6.163 | 6.408 | 6.130 | 6.368 | 434,629 | +0.10(+1.58%) |
Jan 30, 2009 | 6.500 | 6.533 | 6.230 | 6.269 | 0 | -0.18(-2.87%) |
Jan 29, 2009 | 6.679 | 6.692 | 6.434 | 6.454 | 397,242 | -0.28(-4.12%) |
Jan 28, 2009 | 6.824 | 6.857 | 6.672 | 6.732 | 423,147 | +0.05(+0.69%) |
Jan 27, 2009 | 6.725 | 6.837 | 6.649 | 6.685 | 362,317 | -0.02(-0.30%) |
Jan 26, 2009 | 6.540 | 6.804 | 6.515 | 6.705 | 457,826 | +0.20(+3.05%) |
Jan 23, 2009 | 6.355 | 6.547 | 6.348 | 6.507 | 493,696 | -0.01(-0.10%) |
Jan 22, 2009 | 6.454 | 6.679 | 6.401 | 6.514 | 359,289 | -0.11(-1.60%) |
Jan 21, 2009 | 6.467 | 6.639 | 6.302 | 6.619 | 526,414 | +0.24(+3.83%) |
Jan 20, 2009 | 6.626 | 6.732 | 6.368 | 6.375 | 364,979 | -0.32(-4.83%) |
Jan 16, 2009 | 6.870 | 6.870 | 6.494 | 6.699 | 0 | -0.10(-1.46%) |
Jan 15, 2009 | 6.705 | 6.844 | 6.540 | 6.798 | 343,366 | +0.11(+1.58%) |
Jan 14, 2009 | 6.831 | 6.844 | 6.613 | 6.692 | 371,994 | -0.26(-3.80%) |
Jan 13, 2009 | 6.857 | 7.095 | 6.824 | 6.956 | 340,467 | +0.11(+1.54%) |
Jan 12, 2009 | 6.923 | 7.002 | 6.791 | 6.851 | 273,435 | -0.07(-0.96%) |
Jan 09, 2009 | 7.201 | 7.412 | 6.903 | 6.917 | 484,291 | -0.32(-4.38%) |
Jan 08, 2009 | 7.227 | 7.273 | 7.062 | 7.234 | 407,098 | +0.00(+0.00%) |
Jan 07, 2009 | 7.260 | 7.353 | 7.141 | 7.234 | 482,842 | -0.15(-1.97%) |
Jan 06, 2009 | 6.956 | 7.438 | 6.956 | 7.379 | 582,703 | +0.40(+5.68%) |
Jan 05, 2009 | 7.009 | 7.009 | 6.817 | 6.983 | 430,283 | -0.01(-0.09%) |
Jan 02, 2009 | 6.903 | 7.035 | 6.857 | 6.989 | 0 | +0.10(+1.44%) |
Jan 01, 2009 | 6.428 | 6.923 | 6.428 | 6.890 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.428 | 6.923 | 6.428 | 6.890 | 630,571 | +0.50(+7.86%) |
Dec 30, 2008 | 6.230 | 6.401 | 6.197 | 6.388 | 360,618 | +0.20(+3.31%) |
Dec 29, 2008 | 6.355 | 6.381 | 6.119 | 6.183 | 352,526 | -0.17(-2.70%) |
Dec 26, 2008 | 6.342 | 6.428 | 6.296 | 6.355 | 0 | +0.03(+0.52%) |
Dec 24, 2008 | 6.111 | 6.329 | 6.111 | 6.322 | 430,794 | +0.24(+4.02%) |
Dec 23, 2008 | 6.223 | 6.249 | 6.018 | 6.078 | 482,963 | -0.16(-2.54%) |
Dec 22, 2008 | 6.282 | 6.302 | 6.097 | 6.236 | 517,431 | -0.01(-0.11%) |
Dec 19, 2008 | 6.269 | 6.461 | 6.210 | 6.243 | 1,182,784 | -0.03(-0.53%) |
Dec 18, 2008 | 6.249 | 6.335 | 6.177 | 6.276 | 604,439 | +0.09(+1.39%) |
Dec 17, 2008 | 6.223 | 6.263 | 6.144 | 6.190 | 476,081 | -0.05(-0.85%) |
Dec 16, 2008 | 6.276 | 6.309 | 6.071 | 6.243 | 878,715 | +0.09(+1.50%) |
Dec 15, 2008 | 6.368 | 6.428 | 6.064 | 6.150 | 759,104 | -0.20(-3.22%) |
Dec 12, 2008 | 6.434 | 6.507 | 6.183 | 6.355 | 0 | -0.20(-3.02%) |
Dec 11, 2008 | 6.692 | 6.864 | 6.474 | 6.553 | 513,586 | -0.14(-2.07%) |
Dec 10, 2008 | 6.745 | 6.917 | 6.626 | 6.692 | 424,023 | +0.03(+0.50%) |
Dec 09, 2008 | 6.870 | 7.207 | 6.659 | 6.659 | 853,880 | -0.34(-4.82%) |
Dec 08, 2008 | 6.771 | 7.121 | 6.699 | 6.996 | 753,149 | +0.39(+5.90%) |
Dec 05, 2008 | 6.348 | 6.639 | 6.197 | 6.606 | 0 | +0.03(+0.50%) |
Dec 04, 2008 | 6.672 | 6.969 | 6.388 | 6.573 | 706,431 | -0.20(-3.02%) |
Dec 03, 2008 | 6.613 | 7.042 | 6.494 | 6.778 | 712,521 | -0.03(-0.39%) |
Dec 02, 2008 | 6.170 | 6.831 | 6.170 | 6.804 | 952,571 | +0.57(+9.23%) |