Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.315 | 5.369 | 5.090 | 5.126 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.486 | 5.647 | 5.333 | 5.342 | 492,861 | -0.07(-1.33%) |
Feb 25, 2009 | 5.441 | 5.549 | 5.315 | 5.414 | 796,163 | +0.02(+0.33%) |
Feb 24, 2009 | 5.144 | 5.558 | 5.036 | 5.396 | 1,140,174 | +0.32(+6.38%) |
Feb 23, 2009 | 5.800 | 5.881 | 5.063 | 5.072 | 836,843 | -0.72(-12.42%) |
Feb 20, 2009 | 6.007 | 6.061 | 5.576 | 5.791 | 0 | -0.31(-5.15%) |
Feb 19, 2009 | 5.998 | 6.178 | 5.935 | 6.106 | 435,307 | +0.13(+2.26%) |
Feb 18, 2009 | 6.520 | 6.520 | 5.944 | 5.971 | 470,934 | -0.49(-7.65%) |
Feb 17, 2009 | 7.194 | 7.194 | 6.448 | 6.466 | 721,552 | -0.83(-11.34%) |
Feb 13, 2009 | 7.005 | 7.446 | 7.005 | 7.293 | 508,926 | +0.21(+2.92%) |
Feb 12, 2009 | 7.194 | 7.230 | 6.790 | 7.086 | 576,100 | -0.25(-3.43%) |
Feb 11, 2009 | 7.230 | 7.545 | 7.104 | 7.338 | 517,241 | +0.13(+1.75%) |
Feb 10, 2009 | 7.509 | 7.680 | 7.095 | 7.212 | 700,719 | -0.27(-3.61%) |
Feb 09, 2009 | 7.221 | 7.500 | 7.221 | 7.482 | 454,243 | +0.15(+2.09%) |
Feb 06, 2009 | 7.230 | 7.374 | 7.068 | 7.329 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 6.933 | 7.266 | 6.835 | 7.176 | 489,581 | +0.16(+2.31%) |
Feb 04, 2009 | 6.951 | 7.203 | 6.871 | 7.014 | 371,268 | +0.09(+1.30%) |
Feb 03, 2009 | 6.969 | 7.158 | 6.745 | 6.924 | 356,768 | -0.15(-2.16%) |
Feb 02, 2009 | 6.655 | 7.122 | 6.619 | 7.077 | 506,315 | +0.32(+4.79%) |
Jan 30, 2009 | 6.924 | 7.257 | 6.700 | 6.754 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.897 | 7.374 | 6.871 | 6.996 | 600,866 | -0.02(-0.26%) |
Jan 28, 2009 | 6.996 | 7.059 | 6.808 | 7.014 | 474,033 | +0.12(+1.69%) |
Jan 27, 2009 | 6.880 | 7.014 | 6.529 | 6.897 | 576,944 | +0.14(+2.13%) |
Jan 26, 2009 | 6.511 | 6.951 | 6.466 | 6.754 | 391,522 | +0.28(+4.31%) |
Jan 23, 2009 | 6.088 | 6.600 | 5.998 | 6.475 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.718 | 6.718 | 6.079 | 6.259 | 519,767 | -0.62(-9.02%) |
Jan 21, 2009 | 5.944 | 6.960 | 5.899 | 6.880 | 718,137 | +1.00(+16.97%) |
Jan 20, 2009 | 6.493 | 6.556 | 5.863 | 5.881 | 477,145 | -0.61(-9.42%) |
Jan 16, 2009 | 6.502 | 6.682 | 6.097 | 6.493 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.845 | 6.457 | 5.674 | 6.412 | 774,097 | +0.57(+9.69%) |
Jan 14, 2009 | 6.178 | 6.286 | 5.800 | 5.845 | 612,501 | -0.46(-7.28%) |
Jan 13, 2009 | 6.367 | 6.421 | 6.160 | 6.304 | 688,469 | -0.23(-3.58%) |
Jan 12, 2009 | 6.529 | 6.709 | 6.295 | 6.538 | 517,194 | +0.01(+0.14%) |
Jan 09, 2009 | 6.781 | 6.781 | 6.430 | 6.529 | 467,290 | -0.28(-4.10%) |
Jan 08, 2009 | 6.520 | 7.194 | 6.430 | 6.808 | 1,649,650 | +0.26(+3.98%) |
Jan 07, 2009 | 7.005 | 7.122 | 6.340 | 6.547 | 638,602 | -0.58(-8.20%) |
Jan 06, 2009 | 7.608 | 7.617 | 6.915 | 7.131 | 1,020,548 | -0.22(-3.06%) |
Jan 05, 2009 | 6.781 | 7.509 | 6.772 | 7.356 | 994,862 | +0.58(+8.63%) |
Jan 02, 2009 | 6.691 | 7.086 | 6.655 | 6.772 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.070 | 6.835 | 6.070 | 6.691 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.070 | 6.835 | 6.070 | 6.691 | 907,939 | +0.67(+11.04%) |
Dec 30, 2008 | 5.890 | 6.025 | 5.683 | 6.025 | 964,809 | +0.40(+7.20%) |
Dec 29, 2008 | 5.477 | 5.621 | 5.378 | 5.621 | 650,109 | +0.28(+5.22%) |
Dec 26, 2008 | 5.252 | 5.396 | 5.198 | 5.342 | 0 | +0.14(+2.77%) |
Dec 24, 2008 | 5.153 | 5.234 | 4.982 | 5.198 | 152,248 | +0.10(+1.94%) |
Dec 23, 2008 | 5.207 | 5.396 | 4.973 | 5.099 | 415,621 | -0.05(-1.05%) |
Dec 22, 2008 | 5.576 | 5.576 | 4.946 | 5.153 | 494,975 | -0.27(-4.98%) |
Dec 19, 2008 | 5.378 | 5.737 | 5.297 | 5.423 | 882,018 | +0.12(+2.20%) |
Dec 18, 2008 | 5.630 | 5.647 | 5.234 | 5.306 | 2,266,041 | -0.32(-5.75%) |
Dec 17, 2008 | 5.944 | 6.160 | 5.594 | 5.630 | 813,438 | -0.42(-6.98%) |
Dec 16, 2008 | 5.899 | 6.052 | 5.656 | 6.052 | 898,926 | +0.19(+3.22%) |
Dec 15, 2008 | 6.169 | 6.340 | 5.683 | 5.863 | 870,320 | -0.27(-4.40%) |
Dec 12, 2008 | 5.719 | 6.133 | 5.531 | 6.133 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.124 | 6.349 | 5.665 | 5.854 | 835,140 | -0.20(-3.27%) |
Dec 10, 2008 | 5.683 | 6.052 | 5.504 | 6.052 | 531,844 | +0.60(+11.06%) |
Dec 09, 2008 | 5.692 | 5.872 | 5.346 | 5.450 | 683,722 | -0.27(-4.72%) |
Dec 08, 2008 | 5.603 | 5.764 | 5.414 | 5.719 | 834,135 | +0.34(+6.35%) |
Dec 05, 2008 | 5.692 | 5.791 | 4.865 | 5.378 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.466 | 6.700 | 5.773 | 5.845 | 1,523,167 | -0.71(-10.84%) |
Dec 03, 2008 | 6.475 | 6.709 | 5.926 | 6.556 | 1,384,390 | +0.22(+3.40%) |
Dec 02, 2008 | 6.259 | 6.367 | 5.621 | 6.340 | 3,174,979 | +0.19(+3.07%) |