Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.319 | 5.373 | 5.094 | 5.130 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.490 | 5.652 | 5.337 | 5.346 | 492,440 | -0.07(-1.33%) |
Feb 25, 2009 | 5.445 | 5.553 | 5.319 | 5.418 | 795,483 | +0.02(+0.33%) |
Feb 24, 2009 | 5.148 | 5.562 | 5.040 | 5.400 | 1,139,200 | +0.32(+6.38%) |
Feb 23, 2009 | 5.805 | 5.886 | 5.067 | 5.076 | 836,128 | -0.72(-12.42%) |
Feb 20, 2009 | 6.012 | 6.066 | 5.580 | 5.796 | 0 | -0.32(-5.15%) |
Feb 19, 2009 | 6.003 | 6.183 | 5.940 | 6.111 | 434,935 | +0.13(+2.26%) |
Feb 18, 2009 | 6.525 | 6.525 | 5.949 | 5.976 | 470,532 | -0.50(-7.65%) |
Feb 17, 2009 | 7.200 | 7.200 | 6.453 | 6.471 | 720,936 | -0.83(-11.34%) |
Feb 13, 2009 | 7.011 | 7.452 | 7.011 | 7.299 | 508,491 | +0.21(+2.92%) |
Feb 12, 2009 | 7.200 | 7.236 | 6.795 | 7.092 | 575,608 | -0.25(-3.43%) |
Feb 11, 2009 | 7.236 | 7.551 | 7.110 | 7.344 | 516,799 | +0.13(+1.75%) |
Feb 10, 2009 | 7.515 | 7.686 | 7.101 | 7.218 | 700,120 | -0.27(-3.61%) |
Feb 09, 2009 | 7.227 | 7.506 | 7.227 | 7.488 | 453,855 | +0.15(+2.09%) |
Feb 06, 2009 | 7.236 | 7.380 | 7.074 | 7.335 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 6.939 | 7.272 | 6.840 | 7.182 | 489,163 | +0.16(+2.31%) |
Feb 04, 2009 | 6.957 | 7.209 | 6.876 | 7.020 | 370,951 | +0.09(+1.30%) |
Feb 03, 2009 | 6.975 | 7.164 | 6.750 | 6.930 | 356,463 | -0.15(-2.16%) |
Feb 02, 2009 | 6.660 | 7.128 | 6.624 | 7.083 | 505,882 | +0.32(+4.79%) |
Jan 30, 2009 | 6.930 | 7.263 | 6.705 | 6.759 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.903 | 7.380 | 6.876 | 7.002 | 600,353 | -0.02(-0.26%) |
Jan 28, 2009 | 7.002 | 7.065 | 6.813 | 7.020 | 473,629 | +0.12(+1.69%) |
Jan 27, 2009 | 6.885 | 7.020 | 6.534 | 6.903 | 576,452 | +0.14(+2.13%) |
Jan 26, 2009 | 6.516 | 6.957 | 6.471 | 6.759 | 391,188 | +0.28(+4.31%) |
Jan 23, 2009 | 6.093 | 6.605 | 6.003 | 6.480 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.723 | 6.723 | 6.084 | 6.264 | 519,323 | -0.62(-9.02%) |
Jan 21, 2009 | 5.949 | 6.966 | 5.904 | 6.885 | 717,524 | +1.00(+16.97%) |
Jan 20, 2009 | 6.498 | 6.561 | 5.868 | 5.886 | 476,737 | -0.61(-9.42%) |
Jan 16, 2009 | 6.507 | 6.687 | 6.102 | 6.498 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.850 | 6.462 | 5.679 | 6.417 | 773,436 | +0.57(+9.69%) |
Jan 14, 2009 | 6.183 | 6.291 | 5.805 | 5.850 | 611,977 | -0.46(-7.28%) |
Jan 13, 2009 | 6.372 | 6.426 | 6.165 | 6.309 | 687,881 | -0.23(-3.58%) |
Jan 12, 2009 | 6.534 | 6.714 | 6.300 | 6.543 | 516,753 | +0.01(+0.14%) |
Jan 09, 2009 | 6.786 | 6.786 | 6.435 | 6.534 | 466,891 | -0.28(-4.10%) |
Jan 08, 2009 | 6.525 | 7.200 | 6.435 | 6.813 | 1,648,242 | +0.26(+3.98%) |
Jan 07, 2009 | 7.011 | 7.128 | 6.345 | 6.552 | 638,057 | -0.59(-8.20%) |
Jan 06, 2009 | 7.614 | 7.623 | 6.921 | 7.137 | 1,019,677 | -0.23(-3.06%) |
Jan 05, 2009 | 6.786 | 7.515 | 6.777 | 7.362 | 994,013 | +0.59(+8.63%) |
Jan 02, 2009 | 6.696 | 7.092 | 6.660 | 6.777 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.075 | 6.840 | 6.075 | 6.696 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.075 | 6.840 | 6.075 | 6.696 | 907,163 | +0.67(+11.04%) |
Dec 30, 2008 | 5.895 | 6.030 | 5.688 | 6.030 | 963,985 | +0.41(+7.20%) |
Dec 29, 2008 | 5.481 | 5.625 | 5.382 | 5.625 | 649,554 | +0.28(+5.22%) |
Dec 26, 2008 | 5.256 | 5.400 | 5.202 | 5.346 | 0 | +0.14(+2.77%) |
Dec 24, 2008 | 5.157 | 5.238 | 4.986 | 5.202 | 152,118 | +0.10(+1.94%) |
Dec 23, 2008 | 5.211 | 5.400 | 4.977 | 5.103 | 415,266 | -0.05(-1.05%) |
Dec 22, 2008 | 5.580 | 5.580 | 4.950 | 5.157 | 494,552 | -0.27(-4.98%) |
Dec 19, 2008 | 5.382 | 5.742 | 5.301 | 5.427 | 881,265 | +0.12(+2.20%) |
Dec 18, 2008 | 5.634 | 5.652 | 5.238 | 5.310 | 2,264,106 | -0.32(-5.75%) |
Dec 17, 2008 | 5.949 | 6.165 | 5.598 | 5.634 | 812,743 | -0.42(-6.98%) |
Dec 16, 2008 | 5.904 | 6.057 | 5.661 | 6.057 | 898,158 | +0.19(+3.22%) |
Dec 15, 2008 | 6.174 | 6.345 | 5.688 | 5.868 | 869,576 | -0.27(-4.40%) |
Dec 12, 2008 | 5.724 | 6.138 | 5.535 | 6.138 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.129 | 6.354 | 5.670 | 5.859 | 834,427 | -0.20(-3.27%) |
Dec 10, 2008 | 5.688 | 6.057 | 5.508 | 6.057 | 531,390 | +0.60(+11.06%) |
Dec 09, 2008 | 5.697 | 5.877 | 5.351 | 5.454 | 683,138 | -0.27(-4.72%) |
Dec 08, 2008 | 5.607 | 5.769 | 5.418 | 5.724 | 833,423 | +0.34(+6.35%) |
Dec 05, 2008 | 5.697 | 5.796 | 4.869 | 5.382 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.471 | 6.705 | 5.778 | 5.850 | 1,521,866 | -0.71(-10.84%) |
Dec 03, 2008 | 6.480 | 6.714 | 5.931 | 6.561 | 1,383,208 | +0.22(+3.40%) |
Dec 02, 2008 | 6.264 | 6.372 | 5.625 | 6.345 | 3,172,267 | +0.19(+3.07%) |