Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.937 | 6.081 | 5.879 | 5.969 | 0 | -0.09(-1.49%) |
Feb 26, 2009 | 6.209 | 6.246 | 6.022 | 6.060 | 3,468,242 | -0.02(-0.26%) |
Feb 25, 2009 | 6.193 | 6.203 | 6.012 | 6.076 | 4,072,640 | -0.17(-2.73%) |
Feb 24, 2009 | 5.996 | 6.275 | 5.996 | 6.246 | 5,822,132 | +0.29(+4.92%) |
Feb 23, 2009 | 6.155 | 6.209 | 5.927 | 5.953 | 7,301,266 | -0.21(-3.37%) |
Feb 20, 2009 | 6.070 | 6.225 | 5.985 | 6.161 | 5,685,895 | -0.01(-0.09%) |
Feb 19, 2009 | 6.400 | 6.400 | 6.150 | 6.166 | 2,617,252 | +0.06(+1.05%) |
Feb 18, 2009 | 6.108 | 6.118 | 5.985 | 6.102 | 3,366,366 | +0.03(+0.53%) |
Feb 17, 2009 | 6.187 | 6.187 | 6.017 | 6.070 | 4,303,107 | -0.45(-6.86%) |
Feb 13, 2009 | 6.480 | 6.629 | 6.480 | 6.517 | 4,344,650 | +0.06(+0.94%) |
Feb 12, 2009 | 6.331 | 6.480 | 6.246 | 6.457 | 3,494,810 | +0.04(+0.63%) |
Feb 11, 2009 | 6.464 | 6.485 | 6.276 | 6.416 | 2,535,294 | +0.19(+2.99%) |
Feb 10, 2009 | 6.650 | 6.656 | 6.171 | 6.230 | 8,290,290 | -0.52(-7.72%) |
Feb 09, 2009 | 6.799 | 6.858 | 6.650 | 6.751 | 3,457,603 | +0.01(+0.17%) |
Feb 06, 2009 | 6.464 | 6.804 | 6.464 | 6.740 | 5,786,517 | +0.34(+5.30%) |
Feb 05, 2009 | 6.225 | 6.427 | 6.161 | 6.400 | 4,229,813 | +0.17(+2.73%) |
Feb 04, 2009 | 6.251 | 6.405 | 6.198 | 6.230 | 5,146,509 | -0.20(-3.14%) |
Feb 03, 2009 | 6.235 | 6.459 | 6.177 | 6.432 | 4,675,561 | +0.23(+3.69%) |
Feb 02, 2009 | 6.070 | 6.262 | 6.070 | 6.203 | 3,418,552 | +0.03(+0.43%) |
Jan 30, 2009 | 6.336 | 6.358 | 6.108 | 6.177 | 0 | -0.09(-1.44%) |
Jan 29, 2009 | 6.411 | 6.427 | 6.262 | 6.267 | 4,168,012 | -0.34(-5.15%) |
Jan 28, 2009 | 6.576 | 6.730 | 6.545 | 6.608 | 3,803,581 | +0.23(+3.59%) |
Jan 27, 2009 | 6.326 | 6.443 | 6.273 | 6.379 | 3,620,759 | +0.18(+2.83%) |
Jan 26, 2009 | 6.230 | 6.331 | 6.118 | 6.203 | 3,787,190 | +0.04(+0.60%) |
Jan 23, 2009 | 5.884 | 6.193 | 5.884 | 6.166 | 4,740,759 | -0.11(-1.78%) |
Jan 22, 2009 | 6.427 | 6.427 | 6.155 | 6.278 | 4,441,474 | -0.20(-3.04%) |
Jan 21, 2009 | 6.251 | 6.501 | 6.124 | 6.475 | 6,431,425 | +0.35(+5.73%) |
Jan 20, 2009 | 6.459 | 6.469 | 6.086 | 6.124 | 6,159,615 | -0.56(-8.43%) |
Jan 16, 2009 | 6.799 | 6.810 | 6.507 | 6.687 | 0 | +0.03(+0.48%) |
Jan 15, 2009 | 6.586 | 6.698 | 6.315 | 6.656 | 5,900,076 | +0.11(+1.71%) |
Jan 14, 2009 | 6.687 | 6.709 | 6.523 | 6.544 | 4,501,462 | -0.24(-3.53%) |
Jan 13, 2009 | 6.778 | 6.852 | 6.672 | 6.783 | 4,112,031 | -0.13(-1.92%) |
Jan 12, 2009 | 7.102 | 7.102 | 6.868 | 6.916 | 3,742,607 | -0.27(-3.70%) |
Jan 09, 2009 | 7.363 | 7.395 | 7.182 | 7.182 | 3,602,788 | -0.24(-3.30%) |
Jan 08, 2009 | 7.262 | 7.432 | 7.214 | 7.427 | 2,009,948 | +0.06(+0.79%) |
Jan 07, 2009 | 7.544 | 7.581 | 7.347 | 7.368 | 4,441,126 | -0.30(-3.89%) |
Jan 06, 2009 | 7.565 | 7.741 | 7.544 | 7.666 | 6,617,495 | +0.23(+3.15%) |
Jan 05, 2009 | 7.427 | 7.544 | 7.337 | 7.432 | 7,722,631 | -0.10(-1.34%) |
Jan 02, 2009 | 7.257 | 7.581 | 7.257 | 7.533 | 0 | +0.08(+1.07%) |
Jan 01, 2009 | 7.140 | 7.501 | 7.060 | 7.454 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.140 | 7.501 | 7.060 | 7.454 | 3,132,159 | +0.33(+4.63%) |
Dec 30, 2008 | 7.049 | 7.150 | 6.996 | 7.124 | 2,775,095 | +0.24(+3.48%) |
Dec 29, 2008 | 7.007 | 7.033 | 6.884 | 6.884 | 5,185,590 | -0.10(-1.37%) |
Dec 26, 2008 | 6.783 | 7.001 | 6.783 | 6.980 | 1,661,521 | +0.13(+1.94%) |
Dec 24, 2008 | 6.842 | 6.916 | 6.805 | 6.847 | 2,147,144 | +0.15(+2.22%) |
Dec 23, 2008 | 6.783 | 6.890 | 6.698 | 6.698 | 9,356,789 | -0.57(-7.83%) |
Dec 22, 2008 | 7.310 | 7.379 | 7.209 | 7.267 | 7,182,761 | -0.03(-0.36%) |
Dec 19, 2008 | 7.368 | 7.491 | 7.294 | 7.294 | 3,997,810 | +0.14(+1.93%) |
Dec 18, 2008 | 7.613 | 7.613 | 7.087 | 7.156 | 7,292,490 | -0.35(-4.61%) |
Dec 17, 2008 | 7.363 | 7.629 | 7.347 | 7.501 | 5,308,187 | -0.13(-1.67%) |
Dec 16, 2008 | 7.129 | 7.959 | 7.055 | 7.629 | 7,029,862 | +0.51(+7.17%) |
Dec 15, 2008 | 7.161 | 7.267 | 7.023 | 7.118 | 4,406,706 | -0.01(-0.07%) |
Dec 12, 2008 | 6.943 | 7.172 | 6.932 | 7.124 | 6,137,028 | +0.02(+0.30%) |
Dec 11, 2008 | 7.076 | 7.315 | 6.980 | 7.102 | 5,998,704 | -0.04(-0.60%) |
Dec 10, 2008 | 7.134 | 7.267 | 7.017 | 7.145 | 5,161,114 | +0.16(+2.28%) |
Dec 09, 2008 | 7.055 | 7.204 | 6.975 | 6.985 | 6,924,115 | -0.38(-5.13%) |
Dec 08, 2008 | 7.209 | 7.475 | 7.209 | 7.363 | 5,278,134 | +0.49(+7.12%) |
Dec 05, 2008 | 6.507 | 6.916 | 6.427 | 6.874 | 4,860,960 | +0.20(+2.95%) |
Dec 04, 2008 | 6.778 | 6.969 | 6.597 | 6.677 | 5,183,248 | -0.36(-5.14%) |
Dec 03, 2008 | 6.773 | 7.039 | 6.656 | 7.039 | 6,451,063 | +0.10(+1.38%) |
Dec 02, 2008 | 6.757 | 6.985 | 6.750 | 6.943 | 6,163,596 | +0.29(+4.40%) |