Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.365 | 6.562 | 6.193 | 6.433 | 15,686,364 | +0.00(+0.00%) |
Feb 26, 2009 | 6.579 | 6.819 | 6.416 | 6.433 | 12,746,953 | -0.11(-1.70%) |
Feb 25, 2009 | 6.382 | 6.707 | 6.245 | 6.544 | 23,129,840 | +0.14(+2.14%) |
Feb 24, 2009 | 6.013 | 6.433 | 5.953 | 6.407 | 25,491,258 | +0.75(+13.16%) |
Feb 23, 2009 | 6.082 | 6.082 | 5.619 | 5.662 | 12,061,065 | -0.35(-5.84%) |
Feb 20, 2009 | 5.911 | 6.133 | 5.626 | 6.013 | 26,646,036 | +0.02(+0.29%) |
Feb 19, 2009 | 6.476 | 6.624 | 5.962 | 5.996 | 14,490,188 | -0.42(-6.54%) |
Feb 18, 2009 | 6.536 | 6.617 | 6.202 | 6.416 | 13,537,622 | +0.04(+0.67%) |
Feb 17, 2009 | 6.767 | 6.801 | 6.296 | 6.373 | 24,476,652 | -0.64(-9.16%) |
Feb 13, 2009 | 6.870 | 7.101 | 6.784 | 7.016 | 14,175,160 | +0.22(+3.28%) |
Feb 12, 2009 | 6.604 | 6.801 | 6.442 | 6.793 | 21,252,320 | +0.09(+1.28%) |
Feb 11, 2009 | 6.827 | 6.896 | 6.562 | 6.707 | 13,739,784 | -0.01(-0.13%) |
Feb 10, 2009 | 6.990 | 7.093 | 6.587 | 6.716 | 18,396,012 | -0.27(-3.92%) |
Feb 09, 2009 | 7.170 | 7.195 | 6.913 | 6.990 | 14,040,916 | -0.10(-1.45%) |
Feb 06, 2009 | 6.921 | 7.230 | 6.887 | 7.093 | 17,535,022 | +0.17(+2.48%) |
Feb 05, 2009 | 6.793 | 7.033 | 6.681 | 6.921 | 30,378,458 | +0.34(+5.21%) |
Feb 04, 2009 | 6.407 | 6.810 | 6.245 | 6.579 | 21,437,204 | +0.16(+2.54%) |
Feb 03, 2009 | 6.287 | 6.450 | 6.142 | 6.416 | 13,306,198 | +0.13(+2.04%) |
Feb 02, 2009 | 6.125 | 6.390 | 6.082 | 6.287 | 10,005,366 | +0.04(+0.69%) |
Jan 30, 2009 | 6.167 | 6.365 | 6.082 | 6.245 | 17,221,276 | +0.05(+0.83%) |
Jan 29, 2009 | 6.313 | 6.365 | 6.116 | 6.193 | 12,356,407 | -0.25(-3.86%) |
Jan 28, 2009 | 6.287 | 6.476 | 6.202 | 6.442 | 16,984,848 | +0.27(+4.44%) |
Jan 27, 2009 | 5.945 | 6.262 | 5.936 | 6.167 | 14,344,955 | +0.31(+5.26%) |
Jan 26, 2009 | 5.791 | 6.065 | 5.636 | 5.859 | 17,077,534 | +0.08(+1.33%) |
Jan 23, 2009 | 5.217 | 5.876 | 5.140 | 5.782 | 24,819,042 | +0.46(+8.70%) |
Jan 22, 2009 | 5.122 | 5.414 | 4.977 | 5.319 | 23,322,002 | +0.04(+0.81%) |
Jan 21, 2009 | 5.037 | 5.285 | 5.011 | 5.277 | 16,538,234 | +0.31(+6.21%) |
Jan 20, 2009 | 5.354 | 5.388 | 4.848 | 4.968 | 24,527,038 | -0.44(-8.08%) |
Jan 16, 2009 | 5.679 | 5.885 | 5.328 | 5.405 | 30,552,258 | -0.16(-2.92%) |
Jan 15, 2009 | 5.405 | 5.696 | 5.319 | 5.568 | 12,949,159 | +0.16(+3.01%) |
Jan 14, 2009 | 5.397 | 5.482 | 5.251 | 5.405 | 12,960,425 | -0.06(-1.10%) |
Jan 13, 2009 | 5.516 | 5.833 | 5.268 | 5.465 | 21,535,566 | -0.12(-2.15%) |
Jan 12, 2009 | 5.799 | 5.851 | 5.457 | 5.585 | 12,883,495 | -0.29(-4.96%) |
Jan 09, 2009 | 6.236 | 6.296 | 5.829 | 5.876 | 18,087,014 | -0.36(-5.77%) |
Jan 08, 2009 | 6.193 | 6.296 | 6.030 | 6.236 | 12,214,558 | -0.03(-0.41%) |
Jan 07, 2009 | 6.296 | 6.407 | 5.996 | 6.262 | 16,696,267 | -0.28(-4.32%) |
Jan 06, 2009 | 6.013 | 6.621 | 6.013 | 6.544 | 20,837,430 | +0.53(+8.83%) |
Jan 05, 2009 | 5.996 | 6.253 | 5.970 | 6.013 | 14,393,458 | -0.08(-1.27%) |
Jan 02, 2009 | 5.713 | 6.210 | 5.611 | 6.090 | 12,808,784 | +0.38(+6.60%) |
Dec 31, 2008 | 5.602 | 5.782 | 5.542 | 5.713 | 8,143,988 | +0.03(+0.45%) |
Dec 30, 2008 | 5.474 | 5.696 | 5.319 | 5.688 | 12,531,593 | +0.32(+5.90%) |
Dec 29, 2008 | 5.534 | 5.568 | 5.182 | 5.371 | 18,694,858 | -0.15(-2.79%) |
Dec 26, 2008 | 5.654 | 5.688 | 5.397 | 5.525 | 5,527,629 | -0.09(-1.68%) |
Dec 24, 2008 | 5.594 | 5.705 | 5.576 | 5.619 | 3,609,402 | -0.03(-0.46%) |
Dec 23, 2008 | 5.859 | 5.988 | 5.568 | 5.645 | 11,806,749 | -0.26(-4.35%) |
Dec 22, 2008 | 6.013 | 6.236 | 5.731 | 5.902 | 18,097,330 | -0.21(-3.37%) |
Dec 19, 2008 | 5.970 | 6.219 | 5.928 | 6.108 | 21,160,352 | +0.25(+4.24%) |
Dec 18, 2008 | 6.193 | 6.227 | 5.748 | 5.859 | 23,742,012 | -0.29(-4.74%) |
Dec 17, 2008 | 6.048 | 6.484 | 5.970 | 6.150 | 32,713,312 | -0.09(-1.51%) |
Dec 16, 2008 | 5.791 | 6.287 | 5.765 | 6.245 | 26,897,840 | +0.56(+9.79%) |
Dec 15, 2008 | 5.645 | 5.748 | 5.397 | 5.688 | 12,680,008 | +0.06(+1.07%) |
Dec 12, 2008 | 5.200 | 5.713 | 5.140 | 5.628 | 19,357,776 | +0.33(+6.14%) |
Dec 11, 2008 | 5.491 | 5.696 | 5.260 | 5.302 | 12,179,029 | -0.27(-4.77%) |
Dec 10, 2008 | 5.525 | 5.996 | 5.397 | 5.568 | 23,531,044 | +0.09(+1.56%) |
Dec 09, 2008 | 4.848 | 5.636 | 4.728 | 5.482 | 27,713,042 | +0.57(+11.69%) |
Dec 08, 2008 | 5.097 | 5.097 | 4.737 | 4.908 | 15,727,334 | -0.03(-0.52%) |
Dec 05, 2008 | 4.951 | 4.951 | 4.540 | 4.934 | 14,356,907 | +0.05(+1.05%) |
Dec 04, 2008 | 5.097 | 5.191 | 4.754 | 4.883 | 13,310,875 | -0.37(-7.01%) |
Dec 03, 2008 | 5.028 | 5.294 | 4.711 | 5.251 | 31,831,600 | +0.89(+20.43%) |
Dec 02, 2008 | 4.531 | 4.574 | 4.223 | 4.360 | 18,493,570 | -0.10(-2.30%) |