Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.370 | 6.403 | 6.010 | 6.067 | 0 | +0.13(+2.21%) |
Feb 26, 2009 | 6.010 | 6.116 | 5.911 | 5.936 | 259,894 | +0.02(+0.42%) |
Feb 25, 2009 | 5.969 | 6.059 | 5.854 | 5.911 | 198,149 | -0.15(-2.44%) |
Feb 24, 2009 | 5.960 | 6.092 | 5.821 | 6.059 | 146,125 | +0.28(+4.82%) |
Feb 23, 2009 | 6.075 | 6.100 | 5.747 | 5.780 | 181,769 | -0.30(-4.86%) |
Feb 20, 2009 | 6.001 | 6.174 | 5.936 | 6.075 | 337,126 | -0.47(-7.14%) |
Feb 19, 2009 | 6.255 | 6.542 | 6.182 | 6.542 | 230,824 | +0.22(+3.50%) |
Feb 18, 2009 | 6.346 | 6.428 | 6.190 | 6.321 | 146,032 | +0.13(+2.12%) |
Feb 17, 2009 | 6.370 | 6.403 | 6.133 | 6.190 | 185,259 | -0.38(-5.74%) |
Feb 13, 2009 | 6.559 | 6.747 | 6.493 | 6.567 | 285,375 | +0.02(+0.25%) |
Feb 12, 2009 | 6.321 | 6.551 | 6.272 | 6.551 | 196,954 | -0.02(-0.25%) |
Feb 11, 2009 | 6.296 | 6.567 | 6.264 | 6.567 | 451,404 | +0.76(+13.14%) |
Feb 10, 2009 | 6.108 | 6.141 | 5.755 | 5.805 | 400,933 | -0.43(-6.96%) |
Feb 09, 2009 | 6.010 | 6.305 | 6.001 | 6.239 | 242,020 | +0.39(+6.73%) |
Feb 06, 2009 | 5.829 | 5.960 | 5.772 | 5.846 | 570,841 | +0.71(+13.72%) |
Feb 05, 2009 | 5.042 | 5.141 | 5.009 | 5.141 | 317,356 | +0.11(+2.12%) |
Feb 04, 2009 | 4.919 | 5.157 | 4.919 | 5.034 | 514,187 | -0.08(-1.60%) |
Feb 03, 2009 | 5.214 | 5.214 | 4.886 | 5.116 | 368,447 | +0.15(+2.97%) |
Feb 02, 2009 | 4.993 | 5.411 | 4.845 | 4.968 | 725,741 | -0.80(-13.92%) |
Jan 30, 2009 | 6.157 | 6.157 | 5.534 | 5.772 | 0 | -0.27(-4.48%) |
Jan 29, 2009 | 6.247 | 6.264 | 6.026 | 6.042 | 380,408 | -0.34(-5.27%) |
Jan 28, 2009 | 6.387 | 6.428 | 6.288 | 6.378 | 107,603 | +0.20(+3.32%) |
Jan 27, 2009 | 6.182 | 6.305 | 6.083 | 6.174 | 102,019 | +0.20(+3.29%) |
Jan 26, 2009 | 5.993 | 6.240 | 5.846 | 5.977 | 84,736 | +0.00(+0.00%) |
Jan 23, 2009 | 5.829 | 6.051 | 5.739 | 5.977 | 307,467 | -0.34(-5.32%) |
Jan 22, 2009 | 6.092 | 6.387 | 5.969 | 6.313 | 498,616 | -0.47(-6.89%) |
Jan 21, 2009 | 6.633 | 6.854 | 6.272 | 6.780 | 624,692 | -0.04(-0.60%) |
Jan 20, 2009 | 7.780 | 7.789 | 6.575 | 6.821 | 383,567 | -0.90(-11.68%) |
Jan 16, 2009 | 7.805 | 7.821 | 7.493 | 7.723 | 243,491 | -0.14(-1.77%) |
Jan 15, 2009 | 7.485 | 7.862 | 7.371 | 7.862 | 200,501 | +0.34(+4.58%) |
Jan 14, 2009 | 7.289 | 7.607 | 7.174 | 7.518 | 321,913 | -0.09(-1.19%) |
Jan 13, 2009 | 7.403 | 7.666 | 7.338 | 7.608 | 247,131 | +0.09(+1.20%) |
Jan 12, 2009 | 7.518 | 7.657 | 7.397 | 7.518 | 381,879 | +0.17(+2.34%) |
Jan 09, 2009 | 7.469 | 7.592 | 7.272 | 7.346 | 563,409 | -0.12(-1.65%) |
Jan 08, 2009 | 7.133 | 7.526 | 7.092 | 7.469 | 392,871 | +0.16(+2.24%) |
Jan 07, 2009 | 7.649 | 7.649 | 7.256 | 7.305 | 171,726 | -0.34(-4.50%) |
Jan 06, 2009 | 7.133 | 7.887 | 7.133 | 7.649 | 220,998 | +0.47(+6.51%) |
Jan 05, 2009 | 6.928 | 7.289 | 6.911 | 7.182 | 197,913 | +0.29(+4.16%) |
Jan 02, 2009 | 6.862 | 6.928 | 6.616 | 6.895 | 0 | -0.21(-3.00%) |
Jan 01, 2009 | 6.838 | 7.149 | 6.821 | 7.108 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.838 | 7.149 | 6.821 | 7.108 | 250,146 | +0.30(+4.33%) |
Dec 30, 2008 | 6.739 | 6.879 | 6.665 | 6.813 | 152,654 | -0.11(-1.54%) |
Dec 29, 2008 | 6.911 | 6.944 | 6.780 | 6.920 | 213,374 | +0.05(+0.72%) |
Dec 26, 2008 | 6.846 | 6.887 | 6.723 | 6.870 | 158,252 | -0.03(-0.47%) |
Dec 24, 2008 | 6.920 | 6.944 | 6.813 | 6.903 | 91,425 | +0.08(+1.20%) |
Dec 23, 2008 | 6.920 | 6.952 | 6.674 | 6.821 | 241,785 | +0.02(+0.24%) |
Dec 22, 2008 | 6.805 | 6.879 | 6.731 | 6.805 | 179,616 | +0.04(+0.61%) |
Dec 19, 2008 | 6.952 | 7.018 | 6.747 | 6.764 | 430,062 | -0.28(-3.96%) |
Dec 18, 2008 | 7.010 | 7.256 | 6.829 | 7.043 | 918,284 | -0.29(-3.91%) |
Dec 17, 2008 | 6.936 | 7.436 | 6.731 | 7.330 | 397,979 | -0.07(-0.89%) |
Dec 16, 2008 | 6.985 | 7.452 | 6.887 | 7.395 | 415,859 | +0.28(+3.92%) |
Dec 15, 2008 | 7.223 | 7.379 | 6.895 | 7.116 | 266,952 | +0.16(+2.24%) |
Dec 12, 2008 | 6.838 | 7.092 | 6.641 | 6.961 | 319,052 | -0.02(-0.35%) |
Dec 11, 2008 | 7.092 | 7.174 | 6.952 | 6.985 | 208,839 | +0.08(+1.19%) |
Dec 10, 2008 | 6.813 | 7.084 | 6.772 | 6.903 | 279,416 | +0.11(+1.69%) |
Dec 09, 2008 | 6.944 | 7.149 | 6.747 | 6.788 | 215,997 | -0.48(-6.65%) |
Dec 08, 2008 | 7.084 | 7.403 | 6.969 | 7.272 | 334,841 | +0.30(+4.23%) |
Dec 05, 2008 | 6.411 | 7.321 | 6.174 | 6.977 | 490,365 | +0.38(+5.71%) |
Dec 04, 2008 | 6.526 | 6.805 | 6.346 | 6.600 | 406,559 | -0.13(-1.95%) |
Dec 03, 2008 | 6.477 | 6.756 | 6.378 | 6.731 | 306,320 | -0.16(-2.38%) |
Dec 02, 2008 | 6.764 | 6.928 | 6.559 | 6.895 | 477,328 | +1.07(+18.28%) |