Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.600 | 4.770 | 4.545 | 4.620 | 0 | -0.08(-1.70%) |
Feb 26, 2009 | 5.170 | 5.200 | 4.650 | 4.700 | 518,135 | -0.45(-8.74%) |
Feb 25, 2009 | 4.500 | 5.360 | 4.260 | 5.150 | 731,605 | +0.55(+11.96%) |
Feb 24, 2009 | 4.600 | 4.750 | 4.500 | 4.600 | 400,489 | +0.08(+1.77%) |
Feb 23, 2009 | 4.980 | 5.100 | 4.520 | 4.520 | 376,663 | -0.44(-8.87%) |
Feb 20, 2009 | 5.000 | 5.090 | 4.820 | 4.960 | 0 | -0.18(-3.50%) |
Feb 19, 2009 | 5.270 | 5.310 | 5.060 | 5.140 | 485,161 | +0.04(+0.78%) |
Feb 18, 2009 | 5.340 | 5.480 | 5.050 | 5.100 | 835,396 | -0.22(-4.14%) |
Feb 17, 2009 | 5.830 | 5.970 | 5.000 | 5.320 | 968,601 | -1.00(-15.82%) |
Feb 13, 2009 | 6.360 | 6.770 | 6.240 | 6.320 | 0 | -0.01(-0.16%) |
Feb 12, 2009 | 6.380 | 6.380 | 6.020 | 6.330 | 449,388 | -0.09(-1.40%) |
Feb 11, 2009 | 6.640 | 6.820 | 6.160 | 6.420 | 564,622 | -0.12(-1.83%) |
Feb 10, 2009 | 6.880 | 7.300 | 6.510 | 6.540 | 472,379 | -0.36(-5.22%) |
Feb 09, 2009 | 6.940 | 7.190 | 6.770 | 6.900 | 324,562 | -0.11(-1.57%) |
Feb 06, 2009 | 6.490 | 7.210 | 6.490 | 7.010 | 0 | +0.50(+7.68%) |
Feb 05, 2009 | 6.270 | 6.810 | 6.250 | 6.510 | 221,914 | +0.14(+2.20%) |
Feb 04, 2009 | 6.280 | 6.760 | 6.210 | 6.370 | 249,559 | +0.06(+0.95%) |
Feb 03, 2009 | 6.660 | 6.660 | 5.970 | 6.310 | 323,401 | -0.32(-4.83%) |
Feb 02, 2009 | 6.700 | 6.830 | 6.440 | 6.630 | 339,433 | -0.18(-2.64%) |
Jan 30, 2009 | 7.300 | 7.580 | 6.750 | 6.810 | 0 | -0.54(-7.35%) |
Jan 29, 2009 | 7.660 | 7.700 | 7.250 | 7.350 | 338,620 | -0.40(-5.16%) |
Jan 28, 2009 | 7.700 | 7.960 | 7.470 | 7.750 | 317,567 | +0.25(+3.33%) |
Jan 27, 2009 | 7.200 | 7.560 | 7.120 | 7.500 | 263,969 | +0.36(+5.04%) |
Jan 26, 2009 | 6.940 | 7.410 | 6.790 | 7.140 | 232,509 | +0.24(+3.48%) |
Jan 23, 2009 | 6.730 | 7.110 | 6.550 | 6.900 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 6.970 | 7.180 | 6.560 | 6.900 | 393,811 | -0.31(-4.30%) |
Jan 21, 2009 | 6.870 | 7.300 | 6.420 | 7.210 | 314,933 | +0.54(+8.10%) |
Jan 20, 2009 | 7.360 | 7.430 | 6.570 | 6.670 | 360,706 | -0.76(-10.23%) |
Jan 16, 2009 | 7.670 | 7.830 | 7.110 | 7.430 | 0 | -0.07(-0.93%) |
Jan 15, 2009 | 7.390 | 7.650 | 6.830 | 7.500 | 482,392 | +0.14(+1.90%) |
Jan 14, 2009 | 7.790 | 7.820 | 7.220 | 7.360 | 280,217 | -0.59(-7.42%) |
Jan 13, 2009 | 7.640 | 8.050 | 7.480 | 7.950 | 324,339 | +0.31(+4.06%) |
Jan 12, 2009 | 8.240 | 8.240 | 7.510 | 7.640 | 364,704 | -0.62(-7.51%) |
Jan 09, 2009 | 8.600 | 8.780 | 8.080 | 8.260 | 214,494 | -0.37(-4.29%) |
Jan 08, 2009 | 8.370 | 8.660 | 8.230 | 8.630 | 497,784 | +0.14(+1.65%) |
Jan 07, 2009 | 9.040 | 9.080 | 8.360 | 8.490 | 702,148 | -0.62(-6.81%) |
Jan 06, 2009 | 8.260 | 9.230 | 8.260 | 9.110 | 603,098 | +0.78(+9.36%) |
Jan 05, 2009 | 8.200 | 8.350 | 7.880 | 8.330 | 278,499 | +0.18(+2.21%) |
Jan 02, 2009 | 8.260 | 8.340 | 7.740 | 8.150 | 0 | -0.07(-0.85%) |
Jan 01, 2009 | 7.770 | 8.380 | 7.692 | 8.220 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.770 | 8.380 | 7.692 | 8.220 | 345,373 | +0.50(+6.48%) |
Dec 30, 2008 | 7.530 | 7.750 | 7.210 | 7.720 | 204,770 | +0.31(+4.18%) |
Dec 29, 2008 | 7.620 | 7.620 | 7.260 | 7.410 | 282,887 | -0.20(-2.63%) |
Dec 26, 2008 | 7.230 | 7.620 | 7.050 | 7.610 | 0 | +0.34(+4.68%) |
Dec 24, 2008 | 7.330 | 7.440 | 6.810 | 7.270 | 148,586 | -0.07(-0.95%) |
Dec 23, 2008 | 7.950 | 8.180 | 7.150 | 7.340 | 272,418 | -0.55(-6.97%) |
Dec 22, 2008 | 8.040 | 8.040 | 7.420 | 7.890 | 471,543 | -0.13(-1.62%) |
Dec 19, 2008 | 8.120 | 8.350 | 7.620 | 8.020 | 653,641 | +0.09(+1.13%) |
Dec 18, 2008 | 7.610 | 7.940 | 7.510 | 7.930 | 508,187 | +0.32(+4.20%) |
Dec 17, 2008 | 7.450 | 7.930 | 7.310 | 7.610 | 290,152 | +0.00(+0.00%) |
Dec 16, 2008 | 7.040 | 7.610 | 6.970 | 7.610 | 759,349 | +0.78(+11.42%) |
Dec 15, 2008 | 7.410 | 7.450 | 6.590 | 6.830 | 326,586 | -0.40(-5.53%) |
Dec 12, 2008 | 6.740 | 7.320 | 6.390 | 7.230 | 0 | +0.21(+2.99%) |
Dec 11, 2008 | 7.620 | 7.940 | 6.880 | 7.020 | 370,172 | -0.52(-6.90%) |
Dec 10, 2008 | 7.130 | 7.660 | 6.960 | 7.540 | 416,920 | +0.54(+7.71%) |
Dec 09, 2008 | 7.060 | 7.350 | 6.750 | 7.000 | 732,131 | -0.14(-1.96%) |
Dec 08, 2008 | 7.700 | 7.700 | 7.000 | 7.140 | 674,984 | -0.28(-3.77%) |
Dec 05, 2008 | 6.710 | 7.480 | 6.350 | 7.420 | 0 | +0.56(+8.16%) |
Dec 04, 2008 | 6.920 | 7.330 | 6.570 | 6.860 | 598,911 | -0.23(-3.24%) |
Dec 03, 2008 | 6.840 | 7.190 | 6.300 | 7.090 | 553,888 | +0.42(+6.30%) |
Dec 02, 2008 | 5.960 | 6.670 | 5.960 | 6.670 | 546,433 | +0.86(+14.80%) |