Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.084 | 6.264 | 6.055 | 6.151 | 0 | -0.03(-0.47%) |
Feb 26, 2009 | 6.243 | 6.318 | 6.109 | 6.180 | 993,118 | +0.02(+0.34%) |
Feb 25, 2009 | 6.218 | 6.218 | 6.000 | 6.159 | 1,076,970 | -0.05(-0.81%) |
Feb 24, 2009 | 6.021 | 6.239 | 6.021 | 6.209 | 1,123,016 | +0.20(+3.27%) |
Feb 23, 2009 | 6.143 | 6.247 | 5.996 | 6.013 | 880,841 | -0.15(-2.44%) |
Feb 20, 2009 | 6.222 | 6.276 | 6.143 | 6.163 | 0 | -0.10(-1.67%) |
Feb 19, 2009 | 6.418 | 6.418 | 6.247 | 6.268 | 1,378,444 | -0.03(-0.46%) |
Feb 18, 2009 | 6.590 | 6.590 | 6.293 | 6.297 | 1,554,271 | -0.23(-3.58%) |
Feb 17, 2009 | 6.585 | 6.615 | 6.473 | 6.531 | 824,555 | -0.27(-3.93%) |
Feb 13, 2009 | 6.740 | 6.853 | 6.740 | 6.799 | 0 | +0.01(+0.12%) |
Feb 12, 2009 | 6.728 | 6.794 | 6.669 | 6.790 | 1,266,251 | +0.03(+0.49%) |
Feb 11, 2009 | 6.778 | 6.824 | 6.677 | 6.757 | 877,967 | -0.02(-0.25%) |
Feb 10, 2009 | 6.957 | 7.037 | 6.748 | 6.774 | 1,612,679 | -0.31(-4.37%) |
Feb 09, 2009 | 7.020 | 7.141 | 7.001 | 7.083 | 1,861,341 | +0.09(+1.32%) |
Feb 06, 2009 | 6.895 | 7.041 | 6.895 | 6.991 | 0 | +0.07(+1.03%) |
Feb 05, 2009 | 6.845 | 6.936 | 6.819 | 6.920 | 1,286,942 | +0.07(+0.98%) |
Feb 04, 2009 | 6.949 | 7.037 | 6.807 | 6.853 | 1,643,959 | -0.02(-0.24%) |
Feb 03, 2009 | 6.811 | 6.907 | 6.740 | 6.870 | 903,907 | +0.10(+1.48%) |
Feb 02, 2009 | 6.686 | 6.794 | 6.619 | 6.769 | 874,497 | +0.02(+0.31%) |
Jan 30, 2009 | 6.878 | 6.920 | 6.682 | 6.748 | 0 | -0.20(-2.89%) |
Jan 29, 2009 | 7.016 | 7.062 | 6.886 | 6.949 | 601,379 | -0.10(-1.36%) |
Jan 28, 2009 | 7.129 | 7.154 | 6.957 | 7.045 | 844,025 | +0.11(+1.57%) |
Jan 27, 2009 | 7.053 | 7.053 | 6.832 | 6.936 | 1,347,190 | -0.03(-0.48%) |
Jan 26, 2009 | 7.024 | 7.079 | 6.828 | 6.970 | 918,498 | +0.11(+1.58%) |
Jan 23, 2009 | 6.648 | 6.978 | 6.611 | 6.861 | 0 | +0.01(+0.12%) |
Jan 22, 2009 | 6.811 | 6.936 | 6.778 | 6.853 | 1,708,409 | -0.16(-2.26%) |
Jan 21, 2009 | 6.962 | 7.012 | 6.719 | 7.012 | 1,006,063 | +0.10(+1.39%) |
Jan 20, 2009 | 7.070 | 7.200 | 6.832 | 6.916 | 1,080,583 | -0.30(-4.17%) |
Jan 16, 2009 | 7.062 | 7.237 | 7.016 | 7.216 | 0 | +0.21(+3.04%) |
Jan 15, 2009 | 6.803 | 7.058 | 6.594 | 7.003 | 1,008,219 | +0.32(+4.75%) |
Jan 14, 2009 | 6.744 | 6.811 | 6.523 | 6.686 | 1,080,629 | -0.28(-4.02%) |
Jan 13, 2009 | 6.895 | 7.053 | 6.886 | 6.966 | 545,444 | -0.02(-0.30%) |
Jan 12, 2009 | 7.287 | 7.304 | 6.962 | 6.987 | 913,058 | -0.33(-4.51%) |
Jan 09, 2009 | 7.643 | 7.643 | 7.300 | 7.317 | 752,494 | -0.34(-4.42%) |
Jan 08, 2009 | 7.438 | 7.668 | 7.434 | 7.655 | 522,948 | +0.16(+2.12%) |
Jan 07, 2009 | 7.668 | 7.676 | 7.409 | 7.496 | 819,536 | -0.16(-2.07%) |
Jan 06, 2009 | 7.939 | 7.948 | 7.622 | 7.655 | 954,026 | -0.19(-2.45%) |
Jan 05, 2009 | 7.676 | 7.868 | 7.563 | 7.847 | 1,027,039 | +0.23(+3.02%) |
Jan 02, 2009 | 7.292 | 7.638 | 7.283 | 7.618 | 0 | +0.23(+3.11%) |
Jan 01, 2009 | 7.425 | 7.455 | 7.225 | 7.388 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.425 | 7.455 | 7.225 | 7.388 | 1,307,590 | -0.01(-0.11%) |
Dec 30, 2008 | 7.191 | 7.434 | 7.066 | 7.396 | 1,051,652 | +0.27(+3.81%) |
Dec 29, 2008 | 7.225 | 7.250 | 7.028 | 7.125 | 1,517,130 | -0.10(-1.33%) |
Dec 26, 2008 | 7.287 | 7.338 | 7.074 | 7.221 | 0 | -0.08(-1.09%) |
Dec 24, 2008 | 7.379 | 7.379 | 7.154 | 7.300 | 222,270 | -0.05(-0.63%) |
Dec 23, 2008 | 7.496 | 7.584 | 7.283 | 7.346 | 658,953 | -0.10(-1.40%) |
Dec 22, 2008 | 7.292 | 7.488 | 7.258 | 7.450 | 957,659 | +0.21(+2.89%) |
Dec 19, 2008 | 7.154 | 7.342 | 7.133 | 7.242 | 674,841 | +0.04(+0.58%) |
Dec 18, 2008 | 7.333 | 7.425 | 7.154 | 7.200 | 1,124,404 | -0.11(-1.54%) |
Dec 17, 2008 | 7.329 | 7.363 | 7.158 | 7.313 | 317,058 | -0.07(-0.91%) |
Dec 16, 2008 | 7.158 | 7.379 | 7.104 | 7.379 | 667,698 | +0.24(+3.34%) |
Dec 15, 2008 | 7.104 | 7.183 | 6.962 | 7.141 | 835,321 | +0.01(+0.12%) |
Dec 12, 2008 | 7.020 | 7.150 | 6.907 | 7.133 | 0 | +0.10(+1.37%) |
Dec 11, 2008 | 7.141 | 7.271 | 6.924 | 7.037 | 845,940 | -0.03(-0.36%) |
Dec 10, 2008 | 7.363 | 7.384 | 6.911 | 7.062 | 983,878 | -0.20(-2.76%) |
Dec 09, 2008 | 7.384 | 7.521 | 7.137 | 7.262 | 1,625,070 | -0.32(-4.24%) |
Dec 08, 2008 | 7.317 | 7.630 | 7.170 | 7.584 | 1,114,004 | +0.46(+6.39%) |
Dec 05, 2008 | 7.091 | 7.179 | 6.719 | 7.129 | 0 | +0.07(+1.01%) |
Dec 04, 2008 | 7.041 | 7.287 | 6.970 | 7.058 | 1,110,352 | -0.05(-0.71%) |
Dec 03, 2008 | 6.782 | 7.125 | 6.677 | 7.108 | 1,930,781 | +0.08(+1.19%) |
Dec 02, 2008 | 7.208 | 7.442 | 6.974 | 7.024 | 1,515,677 | -0.14(-1.93%) |