Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.893 | 5.123 | 4.797 | 4.872 | 248,773 | -0.06(-1.12%) |
Feb 26, 2009 | 4.969 | 5.183 | 4.919 | 4.927 | 233,004 | -0.01(-0.26%) |
Feb 25, 2009 | 5.136 | 5.136 | 4.875 | 4.940 | 223,841 | -0.26(-5.02%) |
Feb 24, 2009 | 5.074 | 5.292 | 4.984 | 5.201 | 256,944 | +0.21(+4.30%) |
Feb 23, 2009 | 5.123 | 5.188 | 4.979 | 4.987 | 155,188 | -0.07(-1.35%) |
Feb 20, 2009 | 5.019 | 5.320 | 4.883 | 5.055 | 352,736 | -0.05(-1.02%) |
Feb 19, 2009 | 5.316 | 5.323 | 5.107 | 5.107 | 204,098 | -0.16(-2.96%) |
Feb 18, 2009 | 5.349 | 5.352 | 5.195 | 5.263 | 241,428 | -0.05(-0.89%) |
Feb 17, 2009 | 5.472 | 5.678 | 5.277 | 5.310 | 240,954 | -0.22(-3.91%) |
Feb 13, 2009 | 5.586 | 5.631 | 5.444 | 5.526 | 202,378 | -0.03(-0.47%) |
Feb 12, 2009 | 5.352 | 5.589 | 5.339 | 5.552 | 217,876 | +0.03(+0.53%) |
Feb 11, 2009 | 5.162 | 5.690 | 5.133 | 5.522 | 736,104 | +0.40(+7.89%) |
Feb 10, 2009 | 5.644 | 5.742 | 4.997 | 5.118 | 772,652 | -0.55(-9.73%) |
Feb 09, 2009 | 5.769 | 5.802 | 5.636 | 5.670 | 259,650 | -0.09(-1.52%) |
Feb 06, 2009 | 5.675 | 5.847 | 5.670 | 5.758 | 410,081 | +0.06(+1.03%) |
Feb 05, 2009 | 5.519 | 5.870 | 5.492 | 5.699 | 481,680 | +0.18(+3.32%) |
Feb 04, 2009 | 5.772 | 5.881 | 5.496 | 5.516 | 263,279 | -0.24(-4.20%) |
Feb 03, 2009 | 5.884 | 6.001 | 5.711 | 5.758 | 266,459 | -0.08(-1.44%) |
Feb 02, 2009 | 5.534 | 5.894 | 5.511 | 5.842 | 163,168 | +0.24(+4.32%) |
Jan 30, 2009 | 5.821 | 5.892 | 5.563 | 5.600 | 177,403 | -0.13(-2.21%) |
Jan 29, 2009 | 6.150 | 6.228 | 5.727 | 5.727 | 186,227 | -0.53(-8.48%) |
Jan 28, 2009 | 6.103 | 6.321 | 6.084 | 6.258 | 148,940 | +0.24(+3.99%) |
Jan 27, 2009 | 5.959 | 6.147 | 5.909 | 6.017 | 69,589 | +0.06(+1.09%) |
Jan 26, 2009 | 5.810 | 6.043 | 5.772 | 5.952 | 80,379 | +0.18(+3.18%) |
Jan 23, 2009 | 5.652 | 5.871 | 5.647 | 5.769 | 110,216 | -0.08(-1.33%) |
Jan 22, 2009 | 5.866 | 5.959 | 5.698 | 5.847 | 111,239 | -0.16(-2.60%) |
Jan 21, 2009 | 5.686 | 6.004 | 5.592 | 6.003 | 132,216 | +0.39(+7.03%) |
Jan 20, 2009 | 6.152 | 6.220 | 5.602 | 5.608 | 204,627 | -0.62(-9.91%) |
Jan 16, 2009 | 6.123 | 6.381 | 6.004 | 6.225 | 296,487 | -0.06(-0.98%) |
Jan 15, 2009 | 6.055 | 6.356 | 5.860 | 6.287 | 520,779 | +0.23(+3.80%) |
Jan 14, 2009 | 6.217 | 6.491 | 6.056 | 6.056 | 318,332 | -0.31(-4.92%) |
Jan 13, 2009 | 6.253 | 6.413 | 6.168 | 6.369 | 449,507 | +0.08(+1.32%) |
Jan 12, 2009 | 6.322 | 6.363 | 6.178 | 6.287 | 342,494 | -0.07(-1.05%) |
Jan 09, 2009 | 6.532 | 6.634 | 6.300 | 6.353 | 195,378 | -0.12(-1.88%) |
Jan 08, 2009 | 6.270 | 6.494 | 6.270 | 6.475 | 271,050 | +0.09(+1.48%) |
Jan 07, 2009 | 6.553 | 6.553 | 6.235 | 6.381 | 218,634 | -0.29(-4.33%) |
Jan 06, 2009 | 6.606 | 6.790 | 6.428 | 6.670 | 215,066 | +0.07(+1.06%) |
Jan 05, 2009 | 6.689 | 6.689 | 6.417 | 6.600 | 341,933 | -0.08(-1.19%) |
Jan 02, 2009 | 6.566 | 6.741 | 6.369 | 6.679 | 264,358 | +0.12(+1.83%) |
Dec 31, 2008 | 6.254 | 6.605 | 6.149 | 6.559 | 254,498 | +0.33(+5.32%) |
Dec 30, 2008 | 5.974 | 6.269 | 5.845 | 6.228 | 265,319 | +0.31(+5.18%) |
Dec 29, 2008 | 5.795 | 6.128 | 5.795 | 5.922 | 230,435 | -0.23(-3.81%) |
Dec 26, 2008 | 6.258 | 6.279 | 6.129 | 6.156 | 173,377 | -0.07(-1.17%) |
Dec 24, 2008 | 6.150 | 6.236 | 5.994 | 6.229 | 80,352 | +0.10(+1.66%) |
Dec 23, 2008 | 6.179 | 6.200 | 5.996 | 6.127 | 127,541 | +0.00(+0.00%) |
Dec 22, 2008 | 6.241 | 6.241 | 5.925 | 6.127 | 293,705 | -0.11(-1.77%) |
Dec 19, 2008 | 6.262 | 6.375 | 5.951 | 6.237 | 471,881 | +0.22(+3.72%) |
Dec 18, 2008 | 6.040 | 6.315 | 5.876 | 6.014 | 376,694 | -0.01(-0.19%) |
Dec 17, 2008 | 5.729 | 6.049 | 5.705 | 6.025 | 224,104 | +0.10(+1.67%) |
Dec 16, 2008 | 5.787 | 5.926 | 5.633 | 5.926 | 401,688 | +0.26(+4.51%) |
Dec 15, 2008 | 5.967 | 5.990 | 5.509 | 5.671 | 216,959 | -0.26(-4.42%) |
Dec 12, 2008 | 5.389 | 5.933 | 5.343 | 5.933 | 230,435 | +0.31(+5.44%) |
Dec 11, 2008 | 5.905 | 5.905 | 5.594 | 5.627 | 237,024 | -0.40(-6.59%) |
Dec 10, 2008 | 5.888 | 6.105 | 5.671 | 6.024 | 146,889 | +0.20(+3.45%) |
Dec 09, 2008 | 5.985 | 6.299 | 5.748 | 5.823 | 520,583 | -0.19(-3.18%) |
Dec 08, 2008 | 5.815 | 6.030 | 5.585 | 6.014 | 372,316 | +0.34(+5.93%) |
Dec 05, 2008 | 5.154 | 5.703 | 5.055 | 5.677 | 274,190 | +0.41(+7.71%) |
Dec 04, 2008 | 5.342 | 5.554 | 5.151 | 5.271 | 391,720 | -0.54(-9.33%) |
Dec 03, 2008 | 5.533 | 5.871 | 4.919 | 5.813 | 296,052 | +0.57(+10.97%) |
Dec 02, 2008 | 4.974 | 5.510 | 4.958 | 5.238 | 302,351 | +0.38(+7.73%) |