Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.762 | 6.812 | 6.397 | 6.773 | 146,469 | -0.05(-0.74%) |
Feb 26, 2009 | 6.773 | 6.958 | 6.715 | 6.824 | 96,961 | +0.12(+1.76%) |
Feb 25, 2009 | 6.465 | 6.728 | 6.313 | 6.706 | 200,987 | +0.29(+4.46%) |
Feb 24, 2009 | 6.594 | 6.841 | 6.083 | 6.420 | 248,728 | -0.17(-2.63%) |
Feb 23, 2009 | 6.745 | 6.902 | 6.324 | 6.593 | 145,947 | -0.03(-0.52%) |
Feb 20, 2009 | 6.639 | 7.233 | 6.622 | 6.627 | 187,114 | -0.71(-9.64%) |
Feb 19, 2009 | 6.813 | 7.424 | 6.813 | 7.334 | 257,768 | +0.70(+10.48%) |
Feb 18, 2009 | 7.222 | 7.542 | 6.622 | 6.639 | 313,336 | -0.34(-4.83%) |
Feb 17, 2009 | 6.975 | 6.975 | 6.627 | 6.975 | 170,604 | +0.02(+0.24%) |
Feb 13, 2009 | 6.925 | 6.975 | 6.790 | 6.958 | 175,410 | +0.22(+3.25%) |
Feb 12, 2009 | 6.975 | 7.121 | 6.549 | 6.740 | 226,156 | +0.00(+0.00%) |
Feb 11, 2009 | 6.807 | 6.846 | 6.560 | 6.740 | 108,826 | -0.06(-0.91%) |
Feb 10, 2009 | 6.902 | 7.015 | 6.560 | 6.801 | 127,268 | -0.02(-0.25%) |
Feb 09, 2009 | 6.723 | 6.992 | 6.689 | 6.818 | 91,056 | +0.15(+2.19%) |
Feb 06, 2009 | 6.588 | 6.874 | 6.588 | 6.672 | 80,305 | -0.01(-0.17%) |
Feb 05, 2009 | 6.302 | 6.706 | 6.173 | 6.684 | 74,250 | +0.31(+4.84%) |
Feb 04, 2009 | 6.644 | 6.734 | 6.173 | 6.375 | 200,960 | -0.29(-4.38%) |
Feb 03, 2009 | 6.554 | 7.099 | 6.554 | 6.667 | 73,806 | +0.01(+0.08%) |
Feb 02, 2009 | 6.285 | 6.734 | 6.156 | 6.661 | 113,224 | +0.37(+5.89%) |
Jan 30, 2009 | 6.914 | 7.132 | 6.291 | 6.291 | 144,293 | -0.90(-12.56%) |
Jan 29, 2009 | 7.166 | 7.430 | 7.161 | 7.194 | 147,698 | -0.19(-2.58%) |
Jan 28, 2009 | 7.295 | 7.576 | 7.015 | 7.385 | 174,562 | +0.09(+1.23%) |
Jan 27, 2009 | 7.088 | 7.295 | 6.891 | 7.295 | 152,358 | +0.21(+2.93%) |
Jan 26, 2009 | 6.728 | 7.205 | 6.728 | 7.088 | 191,917 | +0.38(+5.69%) |
Jan 23, 2009 | 6.319 | 6.790 | 6.319 | 6.706 | 83,411 | +0.25(+3.82%) |
Jan 22, 2009 | 6.251 | 6.706 | 6.251 | 6.459 | 60,619 | -0.24(-3.60%) |
Jan 21, 2009 | 6.257 | 6.818 | 6.049 | 6.700 | 237,627 | +0.45(+7.18%) |
Jan 20, 2009 | 6.498 | 6.678 | 6.173 | 6.251 | 99,207 | -0.38(-5.75%) |
Jan 16, 2009 | 6.431 | 6.678 | 6.156 | 6.633 | 125,696 | +0.44(+7.16%) |
Jan 15, 2009 | 6.453 | 6.599 | 5.892 | 6.190 | 221,831 | -0.38(-5.73%) |
Jan 14, 2009 | 6.723 | 6.992 | 6.313 | 6.566 | 202,792 | -0.13(-1.93%) |
Jan 13, 2009 | 6.375 | 6.717 | 6.145 | 6.695 | 203,819 | +0.25(+3.92%) |
Jan 12, 2009 | 6.790 | 6.897 | 6.285 | 6.442 | 153,456 | -0.34(-5.05%) |
Jan 09, 2009 | 6.678 | 6.953 | 6.566 | 6.785 | 212,377 | +0.16(+2.46%) |
Jan 08, 2009 | 6.190 | 6.622 | 6.190 | 6.622 | 189,905 | +0.34(+5.45%) |
Jan 07, 2009 | 6.173 | 6.279 | 6.005 | 6.279 | 82,912 | +0.11(+1.73%) |
Jan 06, 2009 | 5.634 | 6.173 | 5.612 | 6.173 | 110,649 | +0.53(+9.34%) |
Jan 05, 2009 | 4.882 | 5.662 | 4.781 | 5.645 | 144,206 | +0.71(+14.32%) |
Jan 02, 2009 | 4.916 | 5.185 | 4.607 | 4.938 | 147,980 | +0.02(+0.46%) |
Dec 31, 2008 | 4.327 | 5.011 | 4.097 | 4.916 | 228,517 | +0.54(+12.45%) |
Dec 30, 2008 | 4.545 | 4.602 | 4.209 | 4.372 | 200,857 | -0.09(-2.01%) |
Dec 29, 2008 | 4.579 | 4.675 | 4.276 | 4.461 | 295,142 | -0.08(-1.85%) |
Dec 26, 2008 | 4.461 | 4.557 | 4.321 | 4.545 | 153,210 | +0.11(+2.53%) |
Dec 24, 2008 | 4.377 | 4.529 | 4.321 | 4.433 | 106,645 | +0.17(+4.08%) |
Dec 23, 2008 | 4.574 | 4.770 | 4.222 | 4.259 | 139,952 | -0.34(-7.44%) |
Dec 22, 2008 | 5.051 | 5.051 | 4.383 | 4.602 | 164,378 | -0.32(-6.50%) |
Dec 19, 2008 | 5.382 | 5.382 | 4.630 | 4.921 | 341,100 | -0.31(-5.90%) |
Dec 18, 2008 | 5.769 | 5.836 | 5.062 | 5.230 | 246,152 | -0.41(-7.26%) |
Dec 17, 2008 | 6.061 | 6.352 | 5.505 | 5.640 | 220,894 | -0.51(-8.22%) |
Dec 16, 2008 | 5.926 | 6.232 | 5.668 | 6.145 | 123,203 | +0.21(+3.60%) |
Dec 15, 2008 | 6.207 | 6.308 | 5.791 | 5.932 | 81,242 | -0.21(-3.47%) |
Dec 12, 2008 | 6.195 | 6.358 | 6.111 | 6.145 | 94,980 | -0.25(-3.86%) |
Dec 11, 2008 | 6.336 | 6.397 | 5.932 | 6.392 | 176,869 | +0.17(+2.80%) |
Dec 10, 2008 | 5.589 | 6.319 | 5.281 | 6.218 | 197,022 | +0.66(+11.81%) |
Dec 09, 2008 | 5.264 | 5.612 | 4.899 | 5.561 | 182,317 | +0.35(+6.79%) |
Dec 08, 2008 | 5.000 | 5.556 | 4.826 | 5.208 | 179,567 | +0.21(+4.21%) |
Dec 05, 2008 | 4.764 | 5.051 | 4.719 | 4.997 | 132,594 | +0.14(+2.83%) |
Dec 04, 2008 | 5.152 | 5.174 | 4.719 | 4.860 | 89,559 | -0.21(-4.10%) |
Dec 03, 2008 | 5.039 | 5.191 | 4.826 | 5.067 | 134,570 | +0.01(+0.11%) |
Dec 02, 2008 | 4.944 | 5.213 | 4.910 | 5.062 | 86,177 | +0.19(+3.92%) |