Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.995 | 7.206 | 6.727 | 7.053 | 0 | +0.14(+1.99%) |
Feb 26, 2009 | 6.998 | 7.102 | 6.889 | 6.915 | 1,490,074 | +0.10(+1.40%) |
Feb 25, 2009 | 6.734 | 6.900 | 6.556 | 6.820 | 1,278,800 | +0.12(+1.72%) |
Feb 24, 2009 | 6.543 | 6.760 | 6.259 | 6.705 | 1,810,324 | +0.17(+2.61%) |
Feb 23, 2009 | 6.960 | 7.033 | 6.496 | 6.534 | 2,221,664 | -0.40(-5.76%) |
Feb 20, 2009 | 7.208 | 7.210 | 6.776 | 6.933 | 2,089,003 | -0.34(-4.64%) |
Feb 19, 2009 | 7.581 | 7.708 | 7.230 | 7.270 | 1,737,774 | -0.29(-3.81%) |
Feb 18, 2009 | 7.761 | 7.761 | 7.532 | 7.559 | 1,202,994 | -0.11(-1.45%) |
Feb 17, 2009 | 7.741 | 7.927 | 7.619 | 7.670 | 1,076,552 | -0.20(-2.56%) |
Feb 13, 2009 | 7.714 | 7.985 | 7.714 | 7.871 | 1,240,254 | +0.06(+0.82%) |
Feb 12, 2009 | 7.514 | 7.807 | 7.434 | 7.807 | 1,184,531 | +0.29(+3.90%) |
Feb 11, 2009 | 7.441 | 7.665 | 7.441 | 7.514 | 1,190,027 | +0.05(+0.68%) |
Feb 10, 2009 | 7.763 | 7.845 | 7.430 | 7.463 | 1,737,589 | -0.25(-3.25%) |
Feb 09, 2009 | 7.734 | 7.763 | 7.572 | 7.714 | 1,895,471 | +0.04(+0.58%) |
Feb 06, 2009 | 7.572 | 7.745 | 7.530 | 7.670 | 1,267,320 | +0.10(+1.26%) |
Feb 05, 2009 | 7.574 | 7.641 | 7.459 | 7.574 | 2,097,295 | +0.08(+1.13%) |
Feb 04, 2009 | 7.749 | 7.749 | 7.423 | 7.490 | 1,461,259 | -0.34(-4.39%) |
Feb 03, 2009 | 7.519 | 7.896 | 7.224 | 7.834 | 2,146,607 | +0.24(+3.15%) |
Feb 02, 2009 | 7.652 | 7.670 | 7.485 | 7.594 | 1,946,375 | -0.10(-1.27%) |
Jan 30, 2009 | 7.763 | 7.785 | 7.632 | 7.692 | 0 | -0.03(-0.34%) |
Jan 29, 2009 | 7.785 | 7.843 | 7.634 | 7.718 | 2,116,087 | -0.07(-0.88%) |
Jan 28, 2009 | 7.794 | 7.863 | 7.690 | 7.787 | 1,146,735 | +0.18(+2.30%) |
Jan 27, 2009 | 7.499 | 7.636 | 7.485 | 7.612 | 1,040,387 | +0.08(+1.03%) |
Jan 26, 2009 | 7.341 | 7.588 | 7.319 | 7.534 | 1,054,477 | +0.27(+3.69%) |
Jan 23, 2009 | 7.122 | 7.341 | 7.108 | 7.266 | 2,035,954 | +0.00(+0.03%) |
Jan 22, 2009 | 7.210 | 7.357 | 7.091 | 7.264 | 1,044,026 | -0.08(-1.03%) |
Jan 21, 2009 | 6.942 | 7.383 | 6.942 | 7.339 | 1,644,768 | +0.38(+5.42%) |
Jan 20, 2009 | 7.088 | 7.193 | 6.909 | 6.962 | 1,671,748 | -0.12(-1.66%) |
Jan 16, 2009 | 7.126 | 7.258 | 6.986 | 7.080 | 1,576,709 | -0.01(-0.09%) |
Jan 15, 2009 | 7.253 | 7.273 | 6.801 | 7.086 | 2,185,968 | -0.10(-1.45%) |
Jan 14, 2009 | 7.224 | 7.270 | 7.102 | 7.191 | 957,323 | -0.06(-0.83%) |
Jan 13, 2009 | 7.042 | 7.297 | 7.022 | 7.250 | 1,357,112 | +0.13(+1.87%) |
Jan 12, 2009 | 7.301 | 7.357 | 7.018 | 7.117 | 1,012,140 | -0.18(-2.52%) |
Jan 09, 2009 | 7.224 | 7.364 | 7.144 | 7.301 | 1,443,336 | -0.00(-0.03%) |
Jan 08, 2009 | 7.439 | 7.439 | 7.120 | 7.304 | 1,875,732 | -0.11(-1.44%) |
Jan 07, 2009 | 7.499 | 7.675 | 7.397 | 7.410 | 1,709,243 | -0.25(-3.22%) |
Jan 06, 2009 | 7.508 | 7.758 | 7.503 | 7.656 | 2,044,552 | +0.24(+3.26%) |
Jan 05, 2009 | 7.237 | 7.803 | 7.237 | 7.415 | 3,135,460 | +0.20(+2.83%) |
Jan 02, 2009 | 6.742 | 7.284 | 6.742 | 7.210 | 0 | +0.51(+7.61%) |
Jan 01, 2009 | 6.408 | 6.765 | 6.399 | 6.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.408 | 6.765 | 6.399 | 6.700 | 1,277,690 | +0.31(+4.79%) |
Dec 30, 2008 | 6.321 | 6.418 | 6.135 | 6.394 | 1,033,651 | +0.08(+1.26%) |
Dec 29, 2008 | 6.492 | 6.532 | 6.270 | 6.314 | 1,024,575 | +0.01(+0.18%) |
Dec 26, 2008 | 6.306 | 6.396 | 6.210 | 6.303 | 719,551 | +0.14(+2.27%) |
Dec 24, 2008 | 6.288 | 6.303 | 6.093 | 6.164 | 537,205 | -0.09(-1.45%) |
Dec 23, 2008 | 6.388 | 6.456 | 6.210 | 6.255 | 921,668 | -0.12(-1.84%) |
Dec 22, 2008 | 6.598 | 6.614 | 6.299 | 6.372 | 946,764 | -0.12(-1.78%) |
Dec 19, 2008 | 6.729 | 6.860 | 6.381 | 6.487 | 1,499,438 | -0.25(-3.69%) |
Dec 18, 2008 | 6.898 | 6.962 | 6.616 | 6.736 | 963,955 | -0.13(-1.91%) |
Dec 17, 2008 | 6.731 | 6.929 | 6.654 | 6.867 | 1,223,351 | +0.08(+1.21%) |
Dec 16, 2008 | 6.842 | 6.924 | 6.578 | 6.784 | 906,627 | +0.10(+1.42%) |
Dec 15, 2008 | 6.878 | 7.022 | 6.525 | 6.689 | 685,181 | -0.15(-2.17%) |
Dec 12, 2008 | 6.476 | 6.873 | 6.352 | 6.838 | 972,251 | +0.29(+4.51%) |
Dec 11, 2008 | 6.811 | 6.920 | 6.505 | 6.543 | 1,013,434 | -0.38(-5.45%) |
Dec 10, 2008 | 6.705 | 7.182 | 6.601 | 6.920 | 1,518,434 | +0.39(+5.94%) |
Dec 09, 2008 | 6.536 | 7.004 | 6.465 | 6.532 | 1,654,863 | +0.00(+0.07%) |
Dec 08, 2008 | 6.459 | 6.652 | 6.377 | 6.527 | 1,544,751 | +0.29(+4.62%) |
Dec 05, 2008 | 6.146 | 6.294 | 5.993 | 6.239 | 954,126 | -0.08(-1.23%) |
Dec 04, 2008 | 6.483 | 6.654 | 6.121 | 6.317 | 859,064 | -0.17(-2.57%) |
Dec 03, 2008 | 6.312 | 6.514 | 6.019 | 6.483 | 786,100 | +0.25(+3.98%) |
Dec 02, 2008 | 6.345 | 6.585 | 6.139 | 6.235 | 1,015,918 | -0.21(-3.24%) |