Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.458 | 4.571 | 4.353 | 4.374 | 0 | -0.13(-2.96%) |
Feb 26, 2009 | 4.479 | 4.655 | 4.437 | 4.507 | 328,874 | +0.08(+1.91%) |
Feb 25, 2009 | 4.732 | 4.817 | 4.402 | 4.423 | 334,480 | -0.38(-7.91%) |
Feb 24, 2009 | 4.444 | 4.838 | 4.423 | 4.803 | 353,660 | +0.41(+9.28%) |
Feb 23, 2009 | 4.521 | 4.564 | 4.395 | 4.395 | 417,118 | -0.11(-2.34%) |
Feb 20, 2009 | 4.514 | 4.634 | 4.374 | 4.500 | 0 | -0.08(-1.84%) |
Feb 19, 2009 | 4.690 | 4.901 | 4.571 | 4.585 | 353,937 | -0.11(-2.40%) |
Feb 18, 2009 | 4.711 | 4.789 | 4.557 | 4.697 | 406,619 | +0.03(+0.60%) |
Feb 17, 2009 | 4.915 | 4.936 | 4.641 | 4.669 | 705,301 | -0.26(-5.28%) |
Feb 13, 2009 | 5.126 | 5.239 | 4.901 | 4.929 | 498,057 | -0.20(-3.84%) |
Feb 12, 2009 | 5.675 | 5.794 | 4.796 | 5.126 | 776,550 | -0.63(-10.99%) |
Feb 11, 2009 | 5.822 | 5.914 | 5.675 | 5.759 | 305,265 | -0.06(-0.97%) |
Feb 10, 2009 | 6.083 | 6.174 | 5.752 | 5.815 | 451,871 | -0.30(-4.83%) |
Feb 09, 2009 | 6.054 | 6.139 | 5.970 | 6.111 | 314,405 | +0.01(+0.23%) |
Feb 06, 2009 | 6.005 | 6.160 | 5.942 | 6.097 | 397,970 | +0.07(+1.17%) |
Feb 05, 2009 | 6.033 | 6.181 | 5.914 | 6.026 | 371,758 | -0.04(-0.58%) |
Feb 04, 2009 | 6.195 | 6.244 | 6.005 | 6.061 | 222,220 | -0.05(-0.81%) |
Feb 03, 2009 | 6.209 | 6.209 | 5.984 | 6.111 | 317,923 | -0.06(-1.02%) |
Feb 02, 2009 | 6.012 | 6.223 | 5.935 | 6.174 | 465,734 | +0.05(+0.80%) |
Jan 30, 2009 | 6.561 | 6.568 | 6.097 | 6.125 | 0 | -0.35(-5.43%) |
Jan 29, 2009 | 6.800 | 6.807 | 6.441 | 6.476 | 469,355 | -0.39(-5.73%) |
Jan 28, 2009 | 6.596 | 6.891 | 6.596 | 6.870 | 367,991 | +0.40(+6.20%) |
Jan 27, 2009 | 6.230 | 6.540 | 6.181 | 6.469 | 296,634 | +0.22(+3.49%) |
Jan 26, 2009 | 6.132 | 6.371 | 6.040 | 6.251 | 251,888 | +0.15(+2.54%) |
Jan 23, 2009 | 5.921 | 6.244 | 5.815 | 6.097 | 327,907 | +0.05(+0.81%) |
Jan 22, 2009 | 5.998 | 6.244 | 5.886 | 6.047 | 361,190 | -0.11(-1.71%) |
Jan 21, 2009 | 6.040 | 6.167 | 5.942 | 6.153 | 404,425 | +0.19(+3.18%) |
Jan 20, 2009 | 6.399 | 6.476 | 5.949 | 5.963 | 436,946 | -0.51(-7.93%) |
Jan 16, 2009 | 6.490 | 6.638 | 6.279 | 6.476 | 513,784 | +0.03(+0.44%) |
Jan 15, 2009 | 6.118 | 6.504 | 5.942 | 6.448 | 487,957 | +0.35(+5.77%) |
Jan 14, 2009 | 6.279 | 6.279 | 6.012 | 6.097 | 426,305 | -0.14(-2.25%) |
Jan 13, 2009 | 6.132 | 6.329 | 6.097 | 6.237 | 467,429 | +0.12(+1.95%) |
Jan 12, 2009 | 6.153 | 6.244 | 6.047 | 6.118 | 239,483 | -0.11(-1.69%) |
Jan 09, 2009 | 6.504 | 6.540 | 6.195 | 6.223 | 365,317 | -0.28(-4.32%) |
Jan 08, 2009 | 6.483 | 6.526 | 6.378 | 6.504 | 304,259 | +0.03(+0.43%) |
Jan 07, 2009 | 6.617 | 6.708 | 6.343 | 6.476 | 498,388 | -0.26(-3.86%) |
Jan 06, 2009 | 6.645 | 6.765 | 6.610 | 6.737 | 471,576 | +0.09(+1.38%) |
Jan 05, 2009 | 6.821 | 6.884 | 6.561 | 6.645 | 453,646 | -0.08(-1.25%) |
Jan 02, 2009 | 6.547 | 6.779 | 6.455 | 6.730 | 0 | +0.19(+2.90%) |
Jan 01, 2009 | 6.195 | 6.610 | 6.125 | 6.540 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.195 | 6.610 | 6.125 | 6.540 | 473,362 | +0.38(+6.16%) |
Dec 30, 2008 | 6.090 | 6.223 | 6.005 | 6.160 | 296,149 | +0.16(+2.70%) |
Dec 29, 2008 | 6.153 | 6.153 | 5.907 | 5.998 | 195,365 | -0.15(-2.51%) |
Dec 26, 2008 | 6.132 | 6.174 | 6.061 | 6.153 | 129,803 | -0.01(-0.23%) |
Dec 24, 2008 | 6.230 | 6.265 | 6.083 | 6.167 | 83,388 | -0.04(-0.57%) |
Dec 23, 2008 | 6.308 | 6.350 | 6.146 | 6.202 | 254,062 | -0.02(-0.34%) |
Dec 22, 2008 | 6.434 | 6.469 | 6.019 | 6.223 | 347,929 | -0.25(-3.80%) |
Dec 19, 2008 | 6.490 | 6.715 | 6.413 | 6.469 | 695,004 | +0.08(+1.21%) |
Dec 18, 2008 | 6.652 | 6.659 | 6.265 | 6.392 | 252,607 | -0.23(-3.40%) |
Dec 17, 2008 | 6.568 | 6.687 | 6.427 | 6.617 | 340,382 | +0.01(+0.11%) |
Dec 16, 2008 | 6.279 | 6.666 | 6.216 | 6.610 | 408,500 | +0.39(+6.21%) |
Dec 15, 2008 | 6.497 | 6.666 | 6.111 | 6.223 | 274,324 | -0.34(-5.14%) |
Dec 12, 2008 | 6.132 | 6.568 | 6.061 | 6.561 | 252,286 | +0.25(+4.01%) |
Dec 11, 2008 | 6.673 | 6.814 | 6.209 | 6.308 | 266,051 | -0.42(-6.27%) |
Dec 10, 2008 | 6.617 | 6.898 | 6.547 | 6.730 | 274,240 | +0.21(+3.24%) |
Dec 09, 2008 | 6.708 | 7.049 | 6.434 | 6.519 | 321,579 | -0.25(-3.64%) |
Dec 08, 2008 | 6.554 | 6.997 | 6.547 | 6.765 | 371,438 | +0.25(+3.89%) |
Dec 05, 2008 | 6.097 | 6.519 | 5.921 | 6.512 | 318,900 | +0.33(+5.35%) |
Dec 04, 2008 | 6.294 | 6.547 | 5.998 | 6.181 | 239,718 | -0.19(-2.98%) |
Dec 03, 2008 | 6.188 | 6.587 | 6.061 | 6.371 | 264,984 | +0.13(+2.14%) |
Dec 02, 2008 | 5.836 | 6.237 | 5.668 | 6.237 | 414,675 | +0.54(+9.51%) |