Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.506 | 6.668 | 6.381 | 6.387 | 11,861,702 | -0.29(-4.39%) |
Feb 26, 2009 | 6.879 | 7.105 | 6.423 | 6.680 | 22,677,090 | +0.28(+4.29%) |
Feb 25, 2009 | 6.414 | 6.616 | 6.136 | 6.405 | 12,863,442 | -0.05(-0.76%) |
Feb 24, 2009 | 5.993 | 6.454 | 5.889 | 6.454 | 14,546,335 | +0.41(+6.83%) |
Feb 23, 2009 | 6.265 | 6.472 | 6.029 | 6.041 | 12,446,437 | -0.28(-4.49%) |
Feb 20, 2009 | 6.041 | 6.460 | 5.959 | 6.326 | 17,594,106 | +0.12(+1.97%) |
Feb 19, 2009 | 6.451 | 6.515 | 6.191 | 6.203 | 11,826,088 | -0.09(-1.50%) |
Feb 18, 2009 | 6.173 | 6.408 | 5.989 | 6.298 | 13,851,648 | +0.18(+2.95%) |
Feb 17, 2009 | 6.197 | 6.283 | 6.029 | 6.118 | 11,714,519 | -0.42(-6.40%) |
Feb 13, 2009 | 6.567 | 6.790 | 6.469 | 6.536 | 12,145,082 | -0.20(-2.99%) |
Feb 12, 2009 | 6.430 | 6.796 | 6.423 | 6.738 | 11,083,175 | +0.05(+0.73%) |
Feb 11, 2009 | 6.723 | 6.851 | 6.512 | 6.689 | 8,327,253 | -0.09(-1.26%) |
Feb 10, 2009 | 7.062 | 7.197 | 6.686 | 6.775 | 17,545,800 | -0.36(-5.01%) |
Feb 09, 2009 | 7.484 | 7.493 | 7.032 | 7.132 | 11,433,460 | -0.48(-6.27%) |
Feb 06, 2009 | 7.215 | 7.661 | 7.169 | 7.609 | 12,256,720 | +0.46(+6.50%) |
Feb 05, 2009 | 6.717 | 7.282 | 6.591 | 7.145 | 13,793,127 | +0.40(+5.89%) |
Feb 04, 2009 | 6.561 | 6.870 | 6.442 | 6.747 | 10,947,263 | +0.20(+3.03%) |
Feb 03, 2009 | 6.341 | 6.671 | 6.188 | 6.549 | 14,788,522 | +0.29(+4.69%) |
Feb 02, 2009 | 6.326 | 6.350 | 6.078 | 6.255 | 11,812,727 | -0.41(-6.19%) |
Jan 30, 2009 | 6.845 | 7.047 | 6.564 | 6.668 | 8,683,048 | -0.09(-1.31%) |
Jan 29, 2009 | 7.068 | 7.116 | 6.738 | 6.757 | 8,703,569 | -0.46(-6.39%) |
Jan 28, 2009 | 6.934 | 7.245 | 6.845 | 7.218 | 9,688,875 | +0.55(+8.25%) |
Jan 27, 2009 | 6.653 | 6.723 | 6.433 | 6.668 | 6,873,722 | +0.13(+2.01%) |
Jan 26, 2009 | 6.686 | 6.961 | 6.365 | 6.536 | 10,282,096 | -0.18(-2.68%) |
Jan 23, 2009 | 6.060 | 6.760 | 5.898 | 6.717 | 15,964,897 | +0.44(+7.01%) |
Jan 22, 2009 | 6.286 | 6.598 | 6.057 | 6.277 | 10,165,327 | -0.19(-2.93%) |
Jan 21, 2009 | 5.861 | 6.466 | 5.702 | 6.466 | 15,240,620 | +0.72(+12.61%) |
Jan 20, 2009 | 6.549 | 6.549 | 5.736 | 5.742 | 13,847,773 | -0.73(-11.24%) |
Jan 16, 2009 | 6.405 | 6.573 | 6.127 | 6.469 | 13,386,656 | +0.25(+3.98%) |
Jan 15, 2009 | 6.341 | 6.500 | 5.947 | 6.222 | 16,960,924 | -0.12(-1.88%) |
Jan 14, 2009 | 6.591 | 6.591 | 6.243 | 6.341 | 10,187,788 | -0.42(-6.28%) |
Jan 13, 2009 | 6.396 | 6.808 | 6.240 | 6.766 | 12,565,451 | +0.33(+5.18%) |
Jan 12, 2009 | 6.683 | 6.753 | 6.359 | 6.433 | 8,273,739 | -0.29(-4.32%) |
Jan 09, 2009 | 6.949 | 6.967 | 6.536 | 6.723 | 14,943,506 | -0.13(-1.96%) |
Jan 08, 2009 | 7.346 | 7.398 | 6.793 | 6.857 | 22,552,886 | -0.55(-7.39%) |
Jan 07, 2009 | 7.765 | 7.799 | 7.365 | 7.404 | 7,577,582 | -0.49(-6.16%) |
Jan 06, 2009 | 8.269 | 8.367 | 7.753 | 7.890 | 12,794,885 | -0.28(-3.44%) |
Jan 05, 2009 | 7.866 | 8.371 | 7.695 | 8.171 | 10,743,945 | +0.19(+2.33%) |
Jan 02, 2009 | 7.481 | 8.037 | 7.288 | 7.985 | 6,297,747 | +0.43(+5.75%) |
Dec 31, 2008 | 7.209 | 7.603 | 7.163 | 7.551 | 6,154,128 | +0.33(+4.53%) |
Dec 30, 2008 | 6.876 | 7.230 | 6.799 | 7.224 | 5,221,141 | +0.37(+5.35%) |
Dec 29, 2008 | 7.047 | 7.047 | 6.714 | 6.857 | 5,058,575 | -0.26(-3.61%) |
Dec 26, 2008 | 7.041 | 7.218 | 6.928 | 7.114 | 2,195,890 | +0.02(+0.34%) |
Dec 24, 2008 | 6.980 | 7.148 | 6.851 | 7.090 | 1,728,749 | +0.05(+0.74%) |
Dec 23, 2008 | 7.313 | 7.340 | 7.013 | 7.038 | 5,514,217 | -0.17(-2.37%) |
Dec 22, 2008 | 7.496 | 7.572 | 7.080 | 7.209 | 4,834,386 | -0.29(-3.87%) |
Dec 19, 2008 | 7.716 | 7.927 | 7.401 | 7.499 | 7,471,363 | -0.14(-1.88%) |
Dec 18, 2008 | 7.701 | 7.887 | 7.545 | 7.643 | 9,756,980 | -0.02(-0.24%) |
Dec 17, 2008 | 7.866 | 8.012 | 7.621 | 7.661 | 10,129,255 | -0.36(-4.50%) |
Dec 16, 2008 | 7.249 | 8.022 | 7.194 | 8.022 | 10,645,499 | +0.90(+12.66%) |
Dec 15, 2008 | 7.603 | 7.603 | 6.952 | 7.120 | 6,595,951 | -0.42(-5.55%) |
Dec 12, 2008 | 7.120 | 7.597 | 6.799 | 7.539 | 8,093,005 | +0.27(+3.66%) |
Dec 11, 2008 | 7.658 | 8.016 | 7.255 | 7.273 | 8,966,287 | -0.49(-6.30%) |
Dec 10, 2008 | 7.866 | 8.074 | 7.508 | 7.762 | 8,250,355 | -0.00(-0.04%) |
Dec 09, 2008 | 7.734 | 8.453 | 7.533 | 7.765 | 14,761,594 | -0.02(-0.24%) |
Dec 08, 2008 | 7.395 | 7.945 | 7.340 | 7.783 | 11,403,285 | +0.65(+9.08%) |
Dec 05, 2008 | 6.485 | 7.135 | 6.265 | 7.135 | 10,660,074 | +0.49(+7.41%) |
Dec 04, 2008 | 6.130 | 7.087 | 6.020 | 6.643 | 18,017,222 | +0.39(+6.31%) |
Dec 03, 2008 | 5.898 | 6.402 | 5.806 | 6.249 | 14,280,171 | +0.13(+2.15%) |
Dec 02, 2008 | 5.540 | 6.139 | 5.540 | 6.118 | 12,006,460 | +0.37(+6.49%) |