Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.560 | 5.993 | 5.310 | 5.690 | 473,523 | -0.06(-1.04%) |
Feb 26, 2009 | 5.780 | 6.130 | 5.750 | 5.750 | 425,559 | +0.06(+1.05%) |
Feb 25, 2009 | 5.750 | 5.800 | 5.510 | 5.690 | 372,640 | +0.18(+3.27%) |
Feb 24, 2009 | 5.200 | 5.520 | 5.180 | 5.510 | 391,868 | +0.34(+6.58%) |
Feb 23, 2009 | 5.850 | 6.000 | 5.100 | 5.170 | 593,985 | -0.36(-6.51%) |
Feb 20, 2009 | 5.500 | 5.830 | 5.480 | 5.530 | 566,789 | +0.09(+1.65%) |
Feb 19, 2009 | 5.610 | 5.720 | 5.410 | 5.440 | 693,845 | -0.09(-1.63%) |
Feb 18, 2009 | 6.590 | 6.660 | 5.500 | 5.530 | 1,079,694 | -1.03(-15.70%) |
Feb 17, 2009 | 6.680 | 6.750 | 6.500 | 6.560 | 277,806 | -0.44(-6.29%) |
Feb 13, 2009 | 7.060 | 7.220 | 6.950 | 7.000 | 144,560 | +0.01(+0.14%) |
Feb 12, 2009 | 6.740 | 7.040 | 6.691 | 6.990 | 368,440 | +0.00(+0.00%) |
Feb 11, 2009 | 7.010 | 7.440 | 6.810 | 6.990 | 220,747 | +0.08(+1.16%) |
Feb 10, 2009 | 7.250 | 7.460 | 6.900 | 6.910 | 460,659 | -0.31(-4.29%) |
Feb 09, 2009 | 7.150 | 7.277 | 7.020 | 7.220 | 297,639 | +0.13(+1.83%) |
Feb 06, 2009 | 6.850 | 7.170 | 6.770 | 7.090 | 375,567 | +0.28(+4.11%) |
Feb 05, 2009 | 6.670 | 6.990 | 6.670 | 6.810 | 328,586 | +0.13(+1.95%) |
Feb 04, 2009 | 6.750 | 6.900 | 6.650 | 6.680 | 276,959 | +0.00(+0.00%) |
Feb 03, 2009 | 6.770 | 6.840 | 6.550 | 6.680 | 327,704 | +0.06(+0.91%) |
Feb 02, 2009 | 6.900 | 6.930 | 6.470 | 6.620 | 299,080 | -0.30(-4.34%) |
Jan 30, 2009 | 7.160 | 7.250 | 6.800 | 6.920 | 363,530 | -0.08(-1.14%) |
Jan 29, 2009 | 6.970 | 7.220 | 6.800 | 7.000 | 304,201 | -0.05(-0.71%) |
Jan 28, 2009 | 7.100 | 7.100 | 6.862 | 7.050 | 252,678 | +0.16(+2.32%) |
Jan 27, 2009 | 6.960 | 7.087 | 6.760 | 6.890 | 230,744 | -0.02(-0.29%) |
Jan 26, 2009 | 6.550 | 7.240 | 6.500 | 6.910 | 528,298 | +0.34(+5.18%) |
Jan 23, 2009 | 6.550 | 6.770 | 6.340 | 6.570 | 430,046 | -0.16(-2.38%) |
Jan 22, 2009 | 6.970 | 6.980 | 6.660 | 6.730 | 306,744 | -0.22(-3.17%) |
Jan 21, 2009 | 6.400 | 6.960 | 6.400 | 6.950 | 367,376 | +0.43(+6.60%) |
Jan 20, 2009 | 6.620 | 6.750 | 6.480 | 6.520 | 528,559 | +0.01(+0.15%) |
Jan 16, 2009 | 6.500 | 6.590 | 6.170 | 6.510 | 344,186 | +0.26(+4.16%) |
Jan 15, 2009 | 6.380 | 6.660 | 5.990 | 6.250 | 476,711 | -0.14(-2.19%) |
Jan 14, 2009 | 6.390 | 6.480 | 6.350 | 6.390 | 344,117 | -0.13(-1.99%) |
Jan 13, 2009 | 6.150 | 6.730 | 6.140 | 6.520 | 562,599 | +0.39(+6.36%) |
Jan 12, 2009 | 6.560 | 6.600 | 6.070 | 6.130 | 337,335 | -0.34(-5.26%) |
Jan 09, 2009 | 6.820 | 6.840 | 6.450 | 6.470 | 300,082 | -0.29(-4.29%) |
Jan 08, 2009 | 6.350 | 6.850 | 6.300 | 6.760 | 500,719 | +0.28(+4.32%) |
Jan 07, 2009 | 6.850 | 6.850 | 6.310 | 6.480 | 615,694 | -0.62(-8.73%) |
Jan 06, 2009 | 7.240 | 7.610 | 7.000 | 7.100 | 903,620 | -0.05(-0.70%) |
Jan 05, 2009 | 6.390 | 7.370 | 6.130 | 7.150 | 1,112,542 | +0.82(+12.95%) |
Jan 02, 2009 | 6.120 | 6.480 | 6.100 | 6.330 | 485,283 | +0.29(+4.80%) |
Dec 31, 2008 | 6.140 | 6.200 | 6.010 | 6.040 | 393,034 | -0.10(-1.63%) |
Dec 30, 2008 | 6.000 | 6.195 | 6.000 | 6.140 | 485,698 | +0.02(+0.33%) |
Dec 29, 2008 | 6.110 | 6.450 | 5.870 | 6.120 | 475,921 | +0.04(+0.66%) |
Dec 26, 2008 | 5.940 | 6.110 | 5.900 | 6.080 | 180,010 | +0.16(+2.70%) |
Dec 24, 2008 | 5.920 | 6.050 | 5.850 | 5.920 | 184,636 | -0.05(-0.84%) |
Dec 23, 2008 | 6.540 | 6.600 | 5.870 | 5.970 | 649,810 | -0.47(-7.30%) |
Dec 22, 2008 | 6.170 | 6.600 | 6.130 | 6.440 | 845,163 | +0.32(+5.23%) |
Dec 19, 2008 | 6.010 | 6.300 | 5.900 | 6.120 | 1,107,245 | +0.33(+5.70%) |
Dec 18, 2008 | 6.010 | 6.010 | 5.500 | 5.790 | 773,043 | +0.06(+1.05%) |
Dec 17, 2008 | 5.000 | 5.950 | 5.000 | 5.730 | 1,230,697 | +0.69(+13.69%) |
Dec 16, 2008 | 4.800 | 5.040 | 4.800 | 5.040 | 426,474 | +0.40(+8.62%) |
Dec 15, 2008 | 5.080 | 5.080 | 4.570 | 4.640 | 249,125 | -0.20(-4.13%) |
Dec 12, 2008 | 4.580 | 4.870 | 4.530 | 4.840 | 254,316 | +0.12(+2.54%) |
Dec 11, 2008 | 5.110 | 5.110 | 4.610 | 4.720 | 313,418 | -0.37(-7.27%) |
Dec 10, 2008 | 5.200 | 5.200 | 4.880 | 5.090 | 516,378 | -0.03(-0.59%) |
Dec 09, 2008 | 5.190 | 5.240 | 4.820 | 5.120 | 645,391 | -0.03(-0.58%) |
Dec 08, 2008 | 5.140 | 5.697 | 5.100 | 5.150 | 659,023 | +0.26(+5.32%) |
Dec 05, 2008 | 4.560 | 4.990 | 4.560 | 4.890 | 864,727 | +0.38(+8.43%) |
Dec 04, 2008 | 4.510 | 4.900 | 4.500 | 4.510 | 419,139 | -0.14(-3.01%) |
Dec 03, 2008 | 4.550 | 4.880 | 4.500 | 4.650 | 415,707 | -0.25(-5.10%) |
Dec 02, 2008 | 4.200 | 4.900 | 4.200 | 4.900 | 696,610 | +0.86(+21.29%) |