Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.270 | 5.910 | 5.210 | 5.600 | 121,874 | +0.23(+4.28%) |
Feb 26, 2009 | 5.700 | 5.860 | 5.360 | 5.370 | 118,736 | -0.30(-5.29%) |
Feb 25, 2009 | 5.860 | 5.930 | 5.580 | 5.670 | 171,774 | -0.22(-3.74%) |
Feb 24, 2009 | 5.680 | 5.900 | 5.610 | 5.890 | 155,220 | +0.31(+5.56%) |
Feb 23, 2009 | 5.540 | 5.900 | 5.480 | 5.580 | 139,573 | +0.07(+1.27%) |
Feb 20, 2009 | 5.830 | 5.970 | 5.332 | 5.510 | 234,085 | -0.38(-6.45%) |
Feb 19, 2009 | 6.440 | 6.440 | 5.860 | 5.890 | 120,895 | -0.45(-7.10%) |
Feb 18, 2009 | 6.020 | 6.500 | 5.860 | 6.340 | 186,603 | +0.38(+6.38%) |
Feb 17, 2009 | 6.090 | 6.200 | 5.830 | 5.960 | 295,980 | -0.34(-5.40%) |
Feb 13, 2009 | 6.190 | 6.550 | 6.140 | 6.300 | 230,709 | +0.10(+1.61%) |
Feb 12, 2009 | 6.010 | 6.330 | 6.000 | 6.200 | 201,702 | +0.02(+0.32%) |
Feb 11, 2009 | 6.480 | 6.540 | 6.080 | 6.180 | 165,565 | -0.33(-5.07%) |
Feb 10, 2009 | 6.670 | 6.910 | 6.430 | 6.510 | 273,506 | -0.18(-2.69%) |
Feb 09, 2009 | 6.700 | 6.860 | 6.590 | 6.690 | 226,187 | -0.06(-0.89%) |
Feb 06, 2009 | 6.180 | 6.850 | 6.160 | 6.750 | 476,829 | +0.58(+9.40%) |
Feb 05, 2009 | 5.880 | 6.250 | 5.860 | 6.170 | 352,174 | +0.25(+4.22%) |
Feb 04, 2009 | 6.070 | 6.230 | 5.900 | 5.920 | 94,348 | -0.18(-2.95%) |
Feb 03, 2009 | 6.180 | 6.200 | 5.800 | 6.100 | 173,026 | -0.05(-0.81%) |
Feb 02, 2009 | 5.750 | 6.290 | 5.730 | 6.150 | 128,318 | +0.32(+5.49%) |
Jan 30, 2009 | 6.500 | 6.500 | 5.770 | 5.830 | 276,890 | -0.60(-9.33%) |
Jan 29, 2009 | 6.840 | 6.840 | 6.360 | 6.430 | 146,733 | -0.46(-6.68%) |
Jan 28, 2009 | 6.650 | 6.890 | 6.590 | 6.890 | 226,072 | +0.30(+4.55%) |
Jan 27, 2009 | 6.510 | 6.800 | 6.410 | 6.590 | 130,325 | +0.08(+1.23%) |
Jan 26, 2009 | 6.490 | 6.600 | 6.320 | 6.510 | 223,878 | +0.01(+0.15%) |
Jan 23, 2009 | 6.480 | 6.600 | 6.390 | 6.500 | 296,868 | -0.04(-0.61%) |
Jan 22, 2009 | 6.400 | 6.630 | 6.400 | 6.540 | 260,299 | +0.04(+0.62%) |
Jan 21, 2009 | 6.040 | 6.600 | 6.020 | 6.500 | 359,884 | +0.56(+9.43%) |
Jan 20, 2009 | 6.110 | 6.190 | 5.530 | 5.940 | 341,156 | -0.11(-1.82%) |
Jan 16, 2009 | 6.220 | 6.220 | 5.800 | 6.050 | 583,548 | -0.06(-0.98%) |
Jan 15, 2009 | 6.450 | 6.500 | 5.940 | 6.110 | 375,727 | -0.36(-5.56%) |
Jan 14, 2009 | 6.690 | 6.800 | 6.390 | 6.470 | 483,582 | -0.33(-4.85%) |
Jan 13, 2009 | 6.740 | 6.900 | 6.640 | 6.800 | 209,347 | +0.02(+0.29%) |
Jan 12, 2009 | 6.880 | 6.990 | 6.730 | 6.780 | 431,126 | -0.13(-1.88%) |
Jan 09, 2009 | 7.120 | 7.120 | 6.550 | 6.910 | 318,744 | -0.06(-0.86%) |
Jan 08, 2009 | 7.100 | 7.200 | 6.590 | 6.970 | 1,648,788 | -1.81(-20.62%) |
Jan 07, 2009 | 8.890 | 8.930 | 8.500 | 8.780 | 157,859 | -0.21(-2.34%) |
Jan 06, 2009 | 8.870 | 9.170 | 8.680 | 8.990 | 186,962 | +0.24(+2.74%) |
Jan 05, 2009 | 8.320 | 8.770 | 8.050 | 8.750 | 299,391 | +0.45(+5.42%) |
Jan 02, 2009 | 8.310 | 8.620 | 7.980 | 8.300 | 333,581 | +0.02(+0.24%) |
Dec 31, 2008 | 8.170 | 8.350 | 7.800 | 8.280 | 398,071 | +0.22(+2.73%) |
Dec 30, 2008 | 7.700 | 8.070 | 7.055 | 8.060 | 737,762 | +0.36(+4.68%) |
Dec 29, 2008 | 9.060 | 9.190 | 7.220 | 7.700 | 675,202 | -1.36(-15.01%) |
Dec 26, 2008 | 9.255 | 9.255 | 8.970 | 9.060 | 34,499 | -0.07(-0.77%) |
Dec 24, 2008 | 9.240 | 9.240 | 9.050 | 9.130 | 28,037 | -0.14(-1.51%) |
Dec 23, 2008 | 9.730 | 9.730 | 9.160 | 9.270 | 80,228 | -0.40(-4.14%) |
Dec 22, 2008 | 10.31 | 10.48 | 9.250 | 9.670 | 113,341 | -0.63(-6.12%) |
Dec 19, 2008 | 9.890 | 10.50 | 9.890 | 10.30 | 245,008 | +0.42(+4.25%) |
Dec 18, 2008 | 9.680 | 10.60 | 9.550 | 9.880 | 248,728 | +0.37(+3.89%) |
Dec 17, 2008 | 9.510 | 9.730 | 9.400 | 9.510 | 151,443 | -0.16(-1.65%) |
Dec 16, 2008 | 9.170 | 9.700 | 9.120 | 9.670 | 211,545 | +0.66(+7.33%) |
Dec 15, 2008 | 9.230 | 9.470 | 8.810 | 9.010 | 203,706 | -0.20(-2.17%) |
Dec 12, 2008 | 8.740 | 9.210 | 8.130 | 9.210 | 321,499 | +0.87(+10.43%) |
Dec 11, 2008 | 8.430 | 8.810 | 8.070 | 8.340 | 357,806 | -0.15(-1.77%) |
Dec 10, 2008 | 9.680 | 9.680 | 8.412 | 8.490 | 382,914 | -1.18(-12.20%) |
Dec 09, 2008 | 9.580 | 11.08 | 9.580 | 9.670 | 306,006 | -0.11(-1.12%) |
Dec 08, 2008 | 8.570 | 9.990 | 8.330 | 9.780 | 471,401 | +1.31(+15.47%) |
Dec 05, 2008 | 6.770 | 8.470 | 6.700 | 8.470 | 392,498 | +0.87(+11.45%) |
Dec 04, 2008 | 6.960 | 8.090 | 6.740 | 7.600 | 439,817 | +0.61(+8.73%) |
Dec 03, 2008 | 6.670 | 7.120 | 5.900 | 6.990 | 190,246 | +0.71(+11.31%) |
Dec 02, 2008 | 5.870 | 6.369 | 5.760 | 6.280 | 281,063 | +0.52(+9.03%) |