Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.740 | 6.780 | 6.500 | 6.770 | 0 | +0.07(+1.05%) |
Feb 26, 2009 | 6.700 | 6.860 | 6.610 | 6.700 | 121,547 | +0.05(+0.75%) |
Feb 25, 2009 | 6.460 | 6.740 | 6.460 | 6.650 | 55,331 | +0.10(+1.53%) |
Feb 24, 2009 | 6.250 | 6.550 | 6.250 | 6.550 | 11,850 | +0.25(+3.97%) |
Feb 23, 2009 | 6.450 | 6.450 | 6.060 | 6.300 | 28,750 | -0.10(-1.56%) |
Feb 20, 2009 | 6.500 | 6.750 | 6.360 | 6.400 | 0 | -0.02(-0.31%) |
Feb 19, 2009 | 6.550 | 6.750 | 6.400 | 6.420 | 54,056 | +0.04(+0.63%) |
Feb 18, 2009 | 6.280 | 6.537 | 6.150 | 6.380 | 16,300 | +0.18(+2.90%) |
Feb 17, 2009 | 6.460 | 6.520 | 6.100 | 6.200 | 25,935 | -0.37(-5.63%) |
Feb 13, 2009 | 6.280 | 6.650 | 6.090 | 6.570 | 30,688 | +0.27(+4.29%) |
Feb 12, 2009 | 6.400 | 6.420 | 6.250 | 6.300 | 9,491 | -0.11(-1.72%) |
Feb 11, 2009 | 6.720 | 6.830 | 6.270 | 6.410 | 22,153 | -0.29(-4.33%) |
Feb 10, 2009 | 6.552 | 6.700 | 6.520 | 6.700 | 7,435 | +0.04(+0.60%) |
Feb 09, 2009 | 6.850 | 6.850 | 6.660 | 6.660 | 34,000 | -0.09(-1.33%) |
Feb 06, 2009 | 6.700 | 6.800 | 6.620 | 6.750 | 15,983 | +0.05(+0.75%) |
Feb 05, 2009 | 6.618 | 6.850 | 6.550 | 6.700 | 26,498 | +0.08(+1.21%) |
Feb 04, 2009 | 6.470 | 6.850 | 6.470 | 6.620 | 15,880 | +0.08(+1.22%) |
Feb 03, 2009 | 6.350 | 6.650 | 6.250 | 6.540 | 8,500 | -0.01(-0.15%) |
Feb 02, 2009 | 6.550 | 6.740 | 6.120 | 6.550 | 11,125 | -0.15(-2.24%) |
Jan 30, 2009 | 6.440 | 6.800 | 6.440 | 6.700 | 0 | +0.33(+5.18%) |
Jan 29, 2009 | 6.770 | 6.770 | 6.370 | 6.370 | 14,585 | -0.33(-4.93%) |
Jan 28, 2009 | 6.300 | 6.850 | 6.260 | 6.700 | 25,663 | +0.46(+7.37%) |
Jan 27, 2009 | 6.020 | 6.270 | 6.020 | 6.240 | 15,350 | +0.19(+3.14%) |
Jan 26, 2009 | 6.250 | 6.310 | 5.890 | 6.050 | 17,290 | -0.08(-1.31%) |
Jan 23, 2009 | 6.160 | 6.210 | 5.950 | 6.130 | 26,300 | -0.01(-0.16%) |
Jan 22, 2009 | 6.200 | 6.300 | 6.060 | 6.140 | 18,375 | -0.26(-4.06%) |
Jan 21, 2009 | 6.160 | 6.440 | 6.000 | 6.400 | 20,949 | +0.11(+1.75%) |
Jan 20, 2009 | 6.720 | 6.720 | 6.200 | 6.290 | 14,382 | -0.31(-4.70%) |
Jan 16, 2009 | 6.890 | 6.890 | 6.460 | 6.600 | 0 | +0.21(+3.29%) |
Jan 15, 2009 | 6.410 | 6.440 | 6.200 | 6.390 | 10,133 | -0.10(-1.54%) |
Jan 14, 2009 | 6.260 | 6.550 | 6.260 | 6.490 | 11,175 | +0.29(+4.68%) |
Jan 13, 2009 | 6.430 | 6.450 | 6.200 | 6.200 | 23,207 | -0.20(-3.13%) |
Jan 12, 2009 | 6.650 | 6.701 | 6.200 | 6.400 | 63,847 | -0.32(-4.76%) |
Jan 09, 2009 | 6.650 | 6.750 | 6.550 | 6.720 | 91,656 | -0.03(-0.44%) |
Jan 08, 2009 | 6.940 | 7.020 | 6.700 | 6.750 | 31,019 | -0.19(-2.74%) |
Jan 07, 2009 | 7.000 | 7.100 | 6.810 | 6.940 | 100,096 | +0.14(+2.06%) |
Jan 06, 2009 | 6.660 | 6.970 | 6.630 | 6.800 | 65,156 | +0.14(+2.10%) |
Jan 05, 2009 | 6.750 | 6.850 | 6.330 | 6.660 | 80,072 | +0.01(+0.15%) |
Jan 02, 2009 | 6.220 | 6.820 | 6.120 | 6.650 | 0 | +0.41(+6.57%) |
Jan 01, 2009 | 6.000 | 6.240 | 5.800 | 6.240 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.000 | 6.240 | 5.800 | 6.240 | 69,282 | +0.24(+4.00%) |
Dec 30, 2008 | 6.240 | 6.300 | 6.000 | 6.000 | 15,400 | -0.25(-4.00%) |
Dec 29, 2008 | 6.440 | 6.500 | 6.130 | 6.250 | 175,100 | -0.18(-2.80%) |
Dec 26, 2008 | 6.220 | 6.467 | 6.220 | 6.430 | 12,850 | +0.23(+3.71%) |
Dec 24, 2008 | 6.070 | 6.200 | 6.070 | 6.200 | 11,500 | +0.11(+1.80%) |
Dec 23, 2008 | 6.050 | 6.290 | 6.000 | 6.090 | 28,050 | +0.04(+0.66%) |
Dec 22, 2008 | 6.100 | 6.100 | 5.910 | 6.050 | 11,976 | -0.05(-0.82%) |
Dec 19, 2008 | 6.340 | 6.400 | 6.100 | 6.100 | 13,068 | -0.16(-2.56%) |
Dec 18, 2008 | 6.220 | 6.300 | 6.220 | 6.260 | 22,273 | +0.04(+0.64%) |
Dec 17, 2008 | 6.280 | 6.300 | 6.150 | 6.220 | 8,172 | -0.01(-0.16%) |
Dec 16, 2008 | 6.240 | 6.360 | 6.200 | 6.230 | 18,537 | -0.16(-2.50%) |
Dec 15, 2008 | 6.310 | 6.430 | 6.250 | 6.390 | 5,500 | -0.02(-0.31%) |
Dec 12, 2008 | 6.560 | 6.600 | 6.350 | 6.410 | 17,480 | -0.13(-1.99%) |
Dec 11, 2008 | 6.400 | 6.580 | 6.400 | 6.540 | 22,210 | +0.04(+0.62%) |
Dec 10, 2008 | 6.450 | 6.500 | 6.360 | 6.500 | 15,845 | +0.11(+1.72%) |
Dec 09, 2008 | 6.820 | 6.890 | 6.260 | 6.390 | 39,200 | -0.40(-5.89%) |
Dec 08, 2008 | 6.810 | 7.120 | 6.700 | 6.790 | 70,518 | +0.11(+1.65%) |
Dec 05, 2008 | 6.060 | 6.700 | 6.060 | 6.680 | 36,999 | +0.48(+7.74%) |
Dec 04, 2008 | 6.360 | 6.420 | 6.000 | 6.200 | 41,200 | -0.23(-3.58%) |
Dec 03, 2008 | 6.350 | 6.450 | 6.160 | 6.430 | 54,937 | +0.17(+2.72%) |
Dec 02, 2008 | 5.430 | 6.300 | 5.430 | 6.260 | 65,091 | +0.86(+15.93%) |