Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.207 | 6.564 | 6.176 | 6.397 | 10,198,206 | +0.09(+1.44%) |
Feb 26, 2009 | 6.603 | 6.605 | 6.289 | 6.306 | 10,479,680 | -0.26(-3.93%) |
Feb 25, 2009 | 6.558 | 6.705 | 6.456 | 6.564 | 11,662,009 | -0.04(-0.62%) |
Feb 24, 2009 | 6.443 | 6.636 | 6.443 | 6.605 | 9,766,721 | +0.18(+2.76%) |
Feb 23, 2009 | 6.664 | 6.718 | 6.402 | 6.428 | 9,740,308 | -0.24(-3.67%) |
Feb 20, 2009 | 6.536 | 6.770 | 6.501 | 6.672 | 12,878,832 | +0.08(+1.25%) |
Feb 19, 2009 | 6.573 | 6.718 | 6.536 | 6.590 | 8,312,299 | +0.05(+0.83%) |
Feb 18, 2009 | 6.640 | 6.651 | 6.456 | 6.536 | 7,569,156 | -0.03(-0.46%) |
Feb 17, 2009 | 6.527 | 6.677 | 6.428 | 6.566 | 11,729,611 | -0.09(-1.30%) |
Feb 13, 2009 | 6.865 | 6.941 | 6.653 | 6.653 | 9,830,128 | -0.23(-3.28%) |
Feb 12, 2009 | 6.644 | 6.878 | 6.612 | 6.878 | 8,506,144 | +0.11(+1.70%) |
Feb 11, 2009 | 6.872 | 6.887 | 6.653 | 6.763 | 8,292,000 | -0.06(-0.86%) |
Feb 10, 2009 | 6.920 | 7.080 | 6.790 | 6.822 | 11,841,416 | -0.18(-2.51%) |
Feb 09, 2009 | 7.069 | 7.102 | 6.891 | 6.998 | 10,216,092 | -0.06(-0.89%) |
Feb 06, 2009 | 6.620 | 7.123 | 6.568 | 7.060 | 18,528,110 | +0.42(+6.37%) |
Feb 05, 2009 | 6.176 | 6.690 | 6.176 | 6.638 | 24,493,170 | +0.52(+8.42%) |
Feb 04, 2009 | 6.311 | 6.437 | 6.085 | 6.122 | 13,321,978 | -0.27(-4.20%) |
Feb 03, 2009 | 6.341 | 6.456 | 6.259 | 6.391 | 10,723,338 | +0.06(+0.89%) |
Feb 02, 2009 | 6.380 | 6.506 | 6.198 | 6.334 | 12,582,481 | -0.04(-0.65%) |
Jan 30, 2009 | 6.579 | 6.579 | 6.289 | 6.376 | 15,531,960 | -0.15(-2.32%) |
Jan 29, 2009 | 6.685 | 6.716 | 6.486 | 6.527 | 11,698,658 | -0.19(-2.87%) |
Jan 28, 2009 | 6.818 | 6.876 | 6.640 | 6.720 | 16,409,430 | +0.01(+0.13%) |
Jan 27, 2009 | 6.885 | 6.917 | 6.701 | 6.711 | 8,852,354 | -0.15(-2.12%) |
Jan 26, 2009 | 6.777 | 6.922 | 6.727 | 6.857 | 10,705,563 | +0.09(+1.38%) |
Jan 23, 2009 | 6.670 | 6.863 | 6.644 | 6.763 | 9,892,719 | -0.02(-0.26%) |
Jan 22, 2009 | 6.620 | 6.894 | 6.551 | 6.781 | 11,609,058 | +0.06(+0.84%) |
Jan 21, 2009 | 6.501 | 6.746 | 6.417 | 6.724 | 13,256,942 | +0.33(+5.08%) |
Jan 20, 2009 | 6.653 | 6.668 | 6.376 | 6.399 | 9,151,981 | -0.28(-4.25%) |
Jan 16, 2009 | 6.694 | 6.746 | 6.508 | 6.683 | 11,662,586 | +0.08(+1.15%) |
Jan 15, 2009 | 6.313 | 6.750 | 6.289 | 6.607 | 10,290,699 | +0.27(+4.20%) |
Jan 14, 2009 | 6.419 | 6.473 | 6.291 | 6.341 | 12,911,498 | -0.08(-1.32%) |
Jan 13, 2009 | 6.393 | 6.538 | 6.339 | 6.425 | 9,763,412 | +0.03(+0.47%) |
Jan 12, 2009 | 6.464 | 6.553 | 6.343 | 6.395 | 10,404,247 | -0.11(-1.63%) |
Jan 09, 2009 | 6.865 | 6.913 | 6.447 | 6.501 | 10,100,172 | -0.34(-5.00%) |
Jan 08, 2009 | 6.733 | 6.920 | 6.488 | 6.844 | 14,304,843 | +0.25(+3.81%) |
Jan 07, 2009 | 6.399 | 6.633 | 6.339 | 6.592 | 9,731,332 | +0.09(+1.33%) |
Jan 06, 2009 | 6.607 | 6.631 | 6.415 | 6.506 | 8,477,562 | -0.05(-0.83%) |
Jan 05, 2009 | 6.612 | 6.657 | 6.473 | 6.560 | 7,264,721 | -0.12(-1.75%) |
Jan 02, 2009 | 6.451 | 6.696 | 6.404 | 6.677 | 5,887,444 | +0.23(+3.63%) |
Dec 31, 2008 | 6.408 | 6.503 | 6.342 | 6.443 | 8,278,922 | +0.05(+0.71%) |
Dec 30, 2008 | 6.237 | 6.406 | 6.161 | 6.397 | 4,717,828 | +0.22(+3.62%) |
Dec 29, 2008 | 6.285 | 6.317 | 6.105 | 6.174 | 4,904,257 | -0.16(-2.46%) |
Dec 26, 2008 | 6.304 | 6.350 | 6.116 | 6.330 | 2,623,554 | +0.05(+0.86%) |
Dec 24, 2008 | 6.200 | 6.321 | 6.183 | 6.276 | 2,242,620 | +0.09(+1.51%) |
Dec 23, 2008 | 6.222 | 6.402 | 6.113 | 6.183 | 5,029,826 | -0.10(-1.59%) |
Dec 22, 2008 | 6.354 | 6.354 | 6.129 | 6.282 | 13,157,449 | -0.05(-0.75%) |
Dec 19, 2008 | 6.516 | 6.525 | 6.185 | 6.330 | 29,814,506 | -0.12(-1.88%) |
Dec 18, 2008 | 6.416 | 6.575 | 6.315 | 6.451 | 9,898,275 | +0.03(+0.40%) |
Dec 17, 2008 | 6.321 | 6.597 | 6.252 | 6.425 | 12,309,254 | +0.02(+0.24%) |
Dec 16, 2008 | 6.178 | 6.410 | 5.986 | 6.410 | 8,405,022 | +0.44(+7.33%) |
Dec 15, 2008 | 6.072 | 6.224 | 5.877 | 5.973 | 7,430,768 | -0.09(-1.43%) |
Dec 12, 2008 | 5.760 | 6.094 | 5.760 | 6.059 | 9,900,328 | +0.15(+2.57%) |
Dec 11, 2008 | 6.187 | 6.274 | 5.823 | 5.907 | 7,855,932 | -0.28(-4.59%) |
Dec 10, 2008 | 5.938 | 6.295 | 5.897 | 6.191 | 10,367,221 | +0.27(+4.54%) |
Dec 09, 2008 | 6.124 | 6.386 | 5.903 | 5.923 | 9,589,424 | -0.31(-4.97%) |
Dec 08, 2008 | 6.352 | 6.501 | 6.139 | 6.233 | 10,554,951 | -0.12(-1.94%) |
Dec 05, 2008 | 6.094 | 6.382 | 5.816 | 6.356 | 11,757,894 | +0.32(+5.31%) |
Dec 04, 2008 | 5.528 | 6.194 | 5.528 | 6.035 | 13,969,486 | +0.40(+7.12%) |
Dec 03, 2008 | 5.381 | 5.652 | 5.138 | 5.634 | 10,085,175 | +0.34(+6.34%) |
Dec 02, 2008 | 5.314 | 5.437 | 5.084 | 5.299 | 11,196,884 | +0.07(+1.37%) |