Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.397 | 6.721 | 6.273 | 6.546 | 73,955 | -0.03(-0.50%) |
Feb 26, 2009 | 6.754 | 6.754 | 6.555 | 6.580 | 63,277 | -0.06(-0.87%) |
Feb 25, 2009 | 6.712 | 7.119 | 6.455 | 6.638 | 89,211 | -0.14(-2.08%) |
Feb 24, 2009 | 6.397 | 6.845 | 6.273 | 6.779 | 98,849 | +0.51(+8.07%) |
Feb 23, 2009 | 6.588 | 6.746 | 6.239 | 6.273 | 85,830 | -0.24(-3.69%) |
Feb 20, 2009 | 6.397 | 6.638 | 6.289 | 6.513 | 102,667 | -0.04(-0.63%) |
Feb 19, 2009 | 6.688 | 6.688 | 6.546 | 6.555 | 43,968 | -0.02(-0.38%) |
Feb 18, 2009 | 6.629 | 6.754 | 6.513 | 6.580 | 31,192 | +0.02(+0.38%) |
Feb 17, 2009 | 6.571 | 6.870 | 6.555 | 6.555 | 55,256 | -0.42(-6.06%) |
Feb 13, 2009 | 6.928 | 7.077 | 6.646 | 6.978 | 197,042 | +0.08(+1.20%) |
Feb 12, 2009 | 6.605 | 7.028 | 6.488 | 6.895 | 55,895 | +0.24(+3.62%) |
Feb 11, 2009 | 6.613 | 6.870 | 6.555 | 6.654 | 53,895 | +0.07(+1.14%) |
Feb 10, 2009 | 6.928 | 7.144 | 6.430 | 6.580 | 124,788 | -0.44(-6.26%) |
Feb 09, 2009 | 7.177 | 7.318 | 6.895 | 7.019 | 62,027 | -0.22(-3.09%) |
Feb 06, 2009 | 6.804 | 7.277 | 6.804 | 7.243 | 84,196 | +0.41(+5.95%) |
Feb 05, 2009 | 6.746 | 7.235 | 6.746 | 6.837 | 66,709 | +0.17(+2.62%) |
Feb 04, 2009 | 6.621 | 7.011 | 6.322 | 6.663 | 115,599 | +0.01(+0.12%) |
Feb 03, 2009 | 6.787 | 6.978 | 6.430 | 6.654 | 74,928 | -0.06(-0.87%) |
Feb 02, 2009 | 6.281 | 6.721 | 6.239 | 6.712 | 130,026 | +0.31(+4.79%) |
Jan 30, 2009 | 6.978 | 6.978 | 6.397 | 6.405 | 39,389 | -0.44(-6.42%) |
Jan 29, 2009 | 7.326 | 7.492 | 6.829 | 6.845 | 60,655 | -0.64(-8.54%) |
Jan 28, 2009 | 7.443 | 7.517 | 6.714 | 7.484 | 87,037 | +0.22(+2.97%) |
Jan 27, 2009 | 7.102 | 7.459 | 7.102 | 7.268 | 52,698 | +0.19(+2.70%) |
Jan 26, 2009 | 6.638 | 7.252 | 6.638 | 7.077 | 41,139 | +0.44(+6.63%) |
Jan 23, 2009 | 6.455 | 6.920 | 6.297 | 6.638 | 47,659 | -0.08(-1.23%) |
Jan 22, 2009 | 6.986 | 7.094 | 6.430 | 6.721 | 28,809 | -0.52(-7.22%) |
Jan 21, 2009 | 6.264 | 7.484 | 6.148 | 7.243 | 63,629 | +1.10(+17.97%) |
Jan 20, 2009 | 6.273 | 6.273 | 6.140 | 6.140 | 127,391 | -0.26(-4.02%) |
Jan 16, 2009 | 6.596 | 6.596 | 6.140 | 6.397 | 110,912 | -0.19(-2.90%) |
Jan 15, 2009 | 6.040 | 6.677 | 5.924 | 6.588 | 100,446 | +0.49(+8.03%) |
Jan 14, 2009 | 6.497 | 6.936 | 6.049 | 6.098 | 57,993 | -0.62(-9.26%) |
Jan 13, 2009 | 5.991 | 6.779 | 5.891 | 6.721 | 38,292 | +0.67(+11.11%) |
Jan 12, 2009 | 5.883 | 6.173 | 5.883 | 6.049 | 60,643 | +0.16(+2.68%) |
Jan 09, 2009 | 6.638 | 6.638 | 5.858 | 5.891 | 146,520 | -0.76(-11.47%) |
Jan 08, 2009 | 6.638 | 6.804 | 6.538 | 6.654 | 50,400 | -0.12(-1.72%) |
Jan 07, 2009 | 7.036 | 7.351 | 6.638 | 6.770 | 59,853 | -0.45(-6.21%) |
Jan 06, 2009 | 7.177 | 7.376 | 7.019 | 7.219 | 76,068 | +0.17(+2.35%) |
Jan 05, 2009 | 7.227 | 7.401 | 6.629 | 7.053 | 44,465 | -0.15(-2.07%) |
Jan 02, 2009 | 6.820 | 7.517 | 6.650 | 7.202 | 51,181 | +0.43(+6.37%) |
Dec 31, 2008 | 6.629 | 6.862 | 6.522 | 6.770 | 187,710 | +0.13(+2.00%) |
Dec 30, 2008 | 6.405 | 6.638 | 6.132 | 6.638 | 75,362 | +0.36(+5.68%) |
Dec 29, 2008 | 6.596 | 6.605 | 6.148 | 6.281 | 38,170 | -0.36(-5.38%) |
Dec 26, 2008 | 6.629 | 6.638 | 6.546 | 6.638 | 17,152 | +0.04(+0.63%) |
Dec 24, 2008 | 6.538 | 6.638 | 6.314 | 6.596 | 30,940 | +0.07(+1.02%) |
Dec 23, 2008 | 6.339 | 6.629 | 6.331 | 6.530 | 103,236 | +0.31(+4.93%) |
Dec 22, 2008 | 6.206 | 6.364 | 5.833 | 6.223 | 117,418 | +0.07(+1.08%) |
Dec 19, 2008 | 6.480 | 6.596 | 6.107 | 6.156 | 236,243 | -0.11(-1.72%) |
Dec 18, 2008 | 6.289 | 6.389 | 6.107 | 6.264 | 73,068 | -0.07(-1.05%) |
Dec 17, 2008 | 5.708 | 6.422 | 5.708 | 6.331 | 146,086 | +0.51(+8.84%) |
Dec 16, 2008 | 5.609 | 5.833 | 5.551 | 5.816 | 167,897 | +0.38(+7.02%) |
Dec 15, 2008 | 5.883 | 5.891 | 5.227 | 5.435 | 125,758 | -0.41(-6.96%) |
Dec 12, 2008 | 5.526 | 5.966 | 5.227 | 5.841 | 101,821 | +0.12(+2.03%) |
Dec 11, 2008 | 5.883 | 6.074 | 5.136 | 5.725 | 135,804 | -0.29(-4.83%) |
Dec 10, 2008 | 5.899 | 6.015 | 5.601 | 6.015 | 90,975 | +0.20(+3.42%) |
Dec 09, 2008 | 5.725 | 5.982 | 5.584 | 5.816 | 126,861 | -0.02(-0.43%) |
Dec 08, 2008 | 5.352 | 5.849 | 4.887 | 5.841 | 187,939 | +0.52(+9.83%) |
Dec 05, 2008 | 4.547 | 5.352 | 4.165 | 5.318 | 110,331 | +0.67(+14.46%) |
Dec 04, 2008 | 4.846 | 5.130 | 4.414 | 4.646 | 127,248 | -0.32(-6.51%) |
Dec 03, 2008 | 4.588 | 5.070 | 4.389 | 4.970 | 142,234 | +0.16(+3.28%) |
Dec 02, 2008 | 4.373 | 4.821 | 4.331 | 4.812 | 96,606 | +0.59(+13.95%) |