Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.781 | 6.168 | 5.636 | 5.968 | 71,826 | +0.07(+1.17%) |
Feb 26, 2009 | 6.209 | 6.589 | 5.761 | 5.899 | 81,222 | -0.27(-4.36%) |
Feb 25, 2009 | 6.795 | 6.795 | 6.168 | 6.168 | 118,293 | -0.67(-9.79%) |
Feb 24, 2009 | 6.837 | 6.899 | 6.278 | 6.837 | 117,720 | +0.08(+1.12%) |
Feb 23, 2009 | 7.078 | 7.306 | 6.754 | 6.761 | 64,448 | -0.29(-4.11%) |
Feb 20, 2009 | 7.382 | 7.444 | 6.913 | 7.051 | 73,231 | -0.38(-5.11%) |
Feb 19, 2009 | 7.575 | 7.658 | 7.423 | 7.430 | 35,412 | -0.04(-0.55%) |
Feb 18, 2009 | 8.092 | 8.092 | 7.423 | 7.472 | 63,560 | -0.59(-7.36%) |
Feb 17, 2009 | 7.934 | 8.251 | 7.851 | 8.065 | 57,689 | -0.09(-1.10%) |
Feb 13, 2009 | 8.182 | 8.417 | 7.989 | 8.155 | 34,326 | -0.28(-3.27%) |
Feb 12, 2009 | 8.086 | 8.610 | 8.003 | 8.431 | 62,623 | -0.01(-0.08%) |
Feb 11, 2009 | 7.989 | 8.582 | 7.948 | 8.437 | 111,047 | +0.61(+7.85%) |
Feb 10, 2009 | 8.182 | 8.575 | 7.803 | 7.823 | 173,731 | -0.46(-5.50%) |
Feb 09, 2009 | 8.417 | 8.417 | 7.989 | 8.279 | 128,968 | -0.17(-1.96%) |
Feb 06, 2009 | 7.589 | 8.596 | 7.589 | 8.444 | 181,904 | +0.86(+11.37%) |
Feb 05, 2009 | 7.568 | 7.899 | 7.430 | 7.582 | 193,197 | -0.04(-0.54%) |
Feb 04, 2009 | 8.072 | 8.389 | 7.437 | 7.623 | 152,272 | -0.47(-5.80%) |
Feb 03, 2009 | 7.906 | 8.279 | 7.761 | 8.092 | 111,809 | +0.28(+3.62%) |
Feb 02, 2009 | 7.996 | 8.058 | 7.589 | 7.810 | 128,607 | -0.26(-3.25%) |
Jan 30, 2009 | 8.058 | 8.148 | 7.810 | 8.072 | 67,507 | +0.03(+0.43%) |
Jan 29, 2009 | 7.934 | 8.244 | 7.851 | 8.037 | 41,267 | -0.05(-0.60%) |
Jan 28, 2009 | 7.899 | 8.320 | 7.817 | 8.086 | 101,270 | +0.29(+3.72%) |
Jan 27, 2009 | 7.437 | 8.003 | 7.292 | 7.796 | 63,023 | +0.37(+5.02%) |
Jan 26, 2009 | 7.340 | 7.768 | 7.051 | 7.423 | 38,739 | +0.06(+0.84%) |
Jan 23, 2009 | 6.927 | 7.403 | 6.913 | 7.361 | 75,744 | +0.23(+3.19%) |
Jan 22, 2009 | 7.196 | 7.306 | 6.906 | 7.134 | 93,380 | -0.03(-0.39%) |
Jan 21, 2009 | 7.368 | 7.451 | 7.092 | 7.161 | 128,556 | -0.13(-1.80%) |
Jan 20, 2009 | 7.823 | 7.886 | 7.175 | 7.292 | 147,282 | -0.75(-9.27%) |
Jan 16, 2009 | 7.886 | 8.065 | 7.665 | 8.037 | 67,088 | +0.25(+3.19%) |
Jan 15, 2009 | 7.416 | 7.789 | 7.127 | 7.789 | 81,957 | +0.35(+4.73%) |
Jan 14, 2009 | 7.541 | 7.920 | 7.423 | 7.437 | 108,132 | -0.28(-3.66%) |
Jan 13, 2009 | 7.589 | 7.761 | 7.451 | 7.720 | 159,538 | +0.12(+1.63%) |
Jan 12, 2009 | 7.823 | 7.913 | 7.589 | 7.596 | 140,502 | +0.00(+0.00%) |
Jan 09, 2009 | 8.079 | 8.168 | 7.589 | 7.596 | 134,202 | -0.51(-6.30%) |
Jan 08, 2009 | 8.003 | 8.217 | 7.989 | 8.106 | 153,669 | +0.02(+0.26%) |
Jan 07, 2009 | 8.665 | 8.720 | 8.037 | 8.086 | 139,191 | -0.68(-7.79%) |
Jan 06, 2009 | 8.796 | 8.810 | 8.465 | 8.769 | 61,600 | +0.10(+1.11%) |
Jan 05, 2009 | 8.838 | 8.962 | 8.355 | 8.672 | 65,583 | -0.02(-0.24%) |
Jan 02, 2009 | 8.658 | 8.969 | 8.362 | 8.693 | 107,832 | +0.07(+0.80%) |
Dec 31, 2008 | 7.796 | 8.755 | 7.616 | 8.624 | 269,463 | +0.86(+11.01%) |
Dec 30, 2008 | 7.630 | 8.865 | 7.541 | 7.768 | 541,604 | +0.14(+1.81%) |
Dec 29, 2008 | 9.148 | 9.148 | 7.278 | 7.630 | 315,757 | -1.57(-17.09%) |
Dec 26, 2008 | 9.265 | 9.369 | 9.017 | 9.203 | 28,636 | -0.04(-0.45%) |
Dec 24, 2008 | 8.969 | 9.334 | 8.713 | 9.245 | 113,564 | +0.29(+3.24%) |
Dec 23, 2008 | 8.969 | 9.051 | 8.679 | 8.955 | 147,625 | -0.07(-0.76%) |
Dec 22, 2008 | 9.396 | 9.879 | 8.624 | 9.024 | 129,665 | -0.59(-6.10%) |
Dec 19, 2008 | 9.541 | 10.25 | 9.114 | 9.610 | 172,011 | +0.55(+6.01%) |
Dec 18, 2008 | 9.300 | 9.431 | 8.893 | 9.065 | 122,658 | -0.12(-1.28%) |
Dec 17, 2008 | 9.314 | 9.341 | 8.844 | 9.183 | 91,387 | -0.12(-1.26%) |
Dec 16, 2008 | 8.265 | 9.314 | 8.161 | 9.300 | 133,725 | +1.19(+14.63%) |
Dec 15, 2008 | 8.141 | 8.444 | 8.010 | 8.113 | 79,914 | -0.01(-0.17%) |
Dec 12, 2008 | 6.899 | 8.134 | 6.740 | 8.127 | 96,011 | +1.06(+14.93%) |
Dec 11, 2008 | 7.354 | 7.520 | 7.016 | 7.071 | 80,700 | -0.38(-5.09%) |
Dec 10, 2008 | 6.885 | 7.520 | 6.885 | 7.451 | 81,561 | +0.61(+8.87%) |
Dec 09, 2008 | 7.182 | 7.554 | 6.844 | 6.844 | 111,221 | -0.45(-6.15%) |
Dec 08, 2008 | 6.623 | 7.306 | 6.568 | 7.292 | 144,108 | +0.60(+8.97%) |
Dec 05, 2008 | 6.119 | 6.775 | 5.919 | 6.692 | 205,524 | +0.41(+6.48%) |
Dec 04, 2008 | 6.319 | 6.692 | 6.112 | 6.285 | 107,216 | -0.25(-3.80%) |
Dec 03, 2008 | 6.319 | 6.644 | 6.071 | 6.533 | 157,135 | +0.16(+2.49%) |
Dec 02, 2008 | 6.175 | 6.559 | 6.175 | 6.375 | 141,068 | +0.30(+5.00%) |