Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.247 | 7.302 | 7.083 | 7.208 | 0 | -0.19(-2.53%) |
Feb 26, 2009 | 7.640 | 7.652 | 7.363 | 7.395 | 659,391 | -0.41(-5.30%) |
Feb 25, 2009 | 7.713 | 7.955 | 7.450 | 7.809 | 655,097 | +0.01(+0.10%) |
Feb 24, 2009 | 7.378 | 7.809 | 7.232 | 7.801 | 846,726 | +0.38(+5.07%) |
Feb 23, 2009 | 7.550 | 8.011 | 7.416 | 7.425 | 2,213,490 | +0.15(+2.04%) |
Feb 20, 2009 | 6.961 | 7.296 | 6.923 | 7.276 | 658,263 | +0.11(+1.59%) |
Feb 19, 2009 | 7.349 | 7.538 | 7.150 | 7.162 | 649,793 | -0.11(-1.48%) |
Feb 18, 2009 | 7.092 | 7.276 | 6.943 | 7.270 | 443,134 | +0.15(+2.17%) |
Feb 17, 2009 | 7.390 | 7.390 | 7.002 | 7.115 | 766,422 | -0.46(-6.08%) |
Feb 13, 2009 | 7.465 | 7.670 | 7.363 | 7.576 | 964,937 | +0.34(+4.63%) |
Feb 12, 2009 | 7.148 | 7.340 | 6.914 | 7.241 | 645,924 | +0.04(+0.53%) |
Feb 11, 2009 | 7.538 | 7.684 | 7.092 | 7.203 | 752,071 | -0.22(-2.95%) |
Feb 10, 2009 | 7.655 | 7.842 | 7.296 | 7.422 | 621,094 | -0.28(-3.67%) |
Feb 09, 2009 | 7.809 | 7.929 | 7.670 | 7.704 | 620,134 | +0.03(+0.46%) |
Feb 06, 2009 | 7.553 | 7.821 | 7.553 | 7.670 | 911,606 | +0.18(+2.41%) |
Feb 05, 2009 | 7.086 | 7.524 | 7.060 | 7.489 | 493,741 | +0.24(+3.34%) |
Feb 04, 2009 | 7.217 | 7.460 | 7.060 | 7.247 | 601,318 | +0.13(+1.89%) |
Feb 03, 2009 | 7.028 | 7.174 | 6.891 | 7.113 | 278,424 | +0.24(+3.57%) |
Feb 02, 2009 | 6.847 | 6.929 | 6.678 | 6.868 | 271,507 | +0.01(+0.21%) |
Jan 30, 2009 | 6.999 | 6.999 | 6.745 | 6.853 | 0 | +0.13(+1.95%) |
Jan 29, 2009 | 7.028 | 7.028 | 6.719 | 6.722 | 215,965 | -0.44(-6.11%) |
Jan 28, 2009 | 7.217 | 7.217 | 6.935 | 7.159 | 484,198 | +0.16(+2.29%) |
Jan 27, 2009 | 6.824 | 7.095 | 6.707 | 6.999 | 382,935 | +0.17(+2.48%) |
Jan 26, 2009 | 6.591 | 6.882 | 6.591 | 6.830 | 563,882 | +0.12(+1.83%) |
Jan 23, 2009 | 6.273 | 6.731 | 6.273 | 6.707 | 746,763 | +0.33(+5.12%) |
Jan 22, 2009 | 6.273 | 6.421 | 6.079 | 6.381 | 178,615 | -0.04(-0.68%) |
Jan 21, 2009 | 6.357 | 6.448 | 6.130 | 6.424 | 381,981 | +0.34(+5.56%) |
Jan 20, 2009 | 6.451 | 6.617 | 6.031 | 6.086 | 489,417 | -0.41(-6.37%) |
Jan 16, 2009 | 6.410 | 6.561 | 6.372 | 6.500 | 628,329 | +0.24(+3.82%) |
Jan 15, 2009 | 6.104 | 6.287 | 5.926 | 6.261 | 435,590 | +0.16(+2.58%) |
Jan 14, 2009 | 6.299 | 6.319 | 5.981 | 6.104 | 628,350 | -0.05(-0.85%) |
Jan 13, 2009 | 5.905 | 6.252 | 5.894 | 6.156 | 423,046 | +0.13(+2.08%) |
Jan 12, 2009 | 6.176 | 6.410 | 5.949 | 6.031 | 532,059 | -0.38(-6.00%) |
Jan 09, 2009 | 6.532 | 6.637 | 6.328 | 6.416 | 547,339 | +0.00(+0.05%) |
Jan 08, 2009 | 6.270 | 6.541 | 6.223 | 6.413 | 434,139 | +0.10(+1.52%) |
Jan 07, 2009 | 6.605 | 6.605 | 6.270 | 6.316 | 734,685 | -0.43(-6.31%) |
Jan 06, 2009 | 6.873 | 7.142 | 6.722 | 6.742 | 843,787 | +0.01(+0.09%) |
Jan 05, 2009 | 6.602 | 6.911 | 6.503 | 6.736 | 1,092,587 | +0.22(+3.40%) |
Jan 02, 2009 | 6.066 | 6.561 | 6.066 | 6.515 | 0 | +0.55(+9.24%) |
Jan 01, 2009 | 5.972 | 5.975 | 5.780 | 5.964 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.972 | 5.975 | 5.780 | 5.964 | 724,638 | +0.10(+1.79%) |
Dec 30, 2008 | 5.984 | 5.984 | 5.835 | 5.859 | 464,131 | -0.06(-1.08%) |
Dec 29, 2008 | 5.984 | 6.188 | 5.891 | 5.923 | 610,405 | -0.49(-7.68%) |
Dec 26, 2008 | 6.564 | 6.585 | 6.316 | 6.416 | 628,004 | -0.11(-1.74%) |
Dec 24, 2008 | 6.488 | 6.561 | 6.474 | 6.529 | 365,744 | +0.01(+0.22%) |
Dec 23, 2008 | 6.835 | 6.853 | 6.509 | 6.515 | 739,983 | -0.50(-7.07%) |
Dec 22, 2008 | 7.363 | 7.462 | 6.824 | 7.010 | 812,870 | -0.43(-5.80%) |
Dec 19, 2008 | 7.699 | 7.699 | 7.439 | 7.442 | 392,615 | -0.12(-1.54%) |
Dec 18, 2008 | 7.839 | 7.839 | 7.521 | 7.559 | 325,016 | -0.17(-2.15%) |
Dec 17, 2008 | 7.591 | 7.739 | 7.442 | 7.725 | 525,609 | +0.04(+0.46%) |
Dec 16, 2008 | 7.334 | 7.815 | 7.334 | 7.690 | 692,091 | +0.34(+4.60%) |
Dec 15, 2008 | 7.556 | 7.573 | 7.296 | 7.352 | 697,444 | -0.21(-2.78%) |
Dec 12, 2008 | 7.252 | 7.658 | 7.145 | 7.562 | 360,100 | -0.09(-1.22%) |
Dec 11, 2008 | 7.640 | 7.783 | 7.600 | 7.655 | 480,076 | -0.22(-2.78%) |
Dec 10, 2008 | 8.133 | 8.133 | 7.710 | 7.874 | 919,102 | +0.06(+0.82%) |
Dec 09, 2008 | 7.643 | 7.815 | 7.582 | 7.809 | 598,509 | -0.07(-0.85%) |
Dec 08, 2008 | 7.801 | 7.932 | 7.658 | 7.877 | 933,481 | +0.56(+7.61%) |
Dec 05, 2008 | 7.043 | 7.320 | 6.999 | 7.320 | 944,478 | +0.28(+3.93%) |
Dec 04, 2008 | 6.897 | 7.145 | 6.750 | 7.043 | 1,645,235 | +0.26(+3.87%) |
Dec 03, 2008 | 6.693 | 6.780 | 6.462 | 6.780 | 501,303 | +0.29(+4.49%) |
Dec 02, 2008 | 6.386 | 6.561 | 6.354 | 6.488 | 397,608 | +0.24(+3.83%) |