Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.147 | 6.409 | 6.006 | 6.268 | 2,272,061 | -0.01(-0.14%) |
Feb 26, 2009 | 6.506 | 6.696 | 6.219 | 6.276 | 3,389,012 | -0.23(-3.49%) |
Feb 25, 2009 | 6.558 | 6.662 | 6.265 | 6.503 | 5,567,188 | -0.48(-6.88%) |
Feb 24, 2009 | 6.788 | 7.056 | 6.682 | 6.984 | 2,262,841 | +0.30(+4.43%) |
Feb 23, 2009 | 7.358 | 7.358 | 6.653 | 6.688 | 1,622,620 | -0.25(-3.65%) |
Feb 20, 2009 | 6.932 | 7.070 | 6.869 | 6.941 | 2,037,342 | -0.11(-1.51%) |
Feb 19, 2009 | 7.119 | 7.332 | 6.998 | 7.047 | 1,740,967 | -0.01(-0.08%) |
Feb 18, 2009 | 7.105 | 7.237 | 6.998 | 7.053 | 2,320,250 | +0.00(+0.04%) |
Feb 17, 2009 | 7.036 | 7.283 | 7.004 | 7.050 | 2,997,910 | -0.37(-4.96%) |
Feb 13, 2009 | 7.401 | 7.499 | 7.202 | 7.418 | 3,746,061 | -0.06(-0.81%) |
Feb 12, 2009 | 7.174 | 7.493 | 7.050 | 7.479 | 2,882,588 | +0.14(+1.84%) |
Feb 11, 2009 | 7.407 | 7.536 | 7.217 | 7.343 | 2,248,931 | +0.00(+0.04%) |
Feb 10, 2009 | 7.545 | 7.674 | 7.280 | 7.341 | 2,485,200 | -0.24(-3.11%) |
Feb 09, 2009 | 7.904 | 7.904 | 7.507 | 7.576 | 2,254,327 | -0.34(-4.29%) |
Feb 06, 2009 | 7.597 | 7.968 | 7.597 | 7.916 | 3,379,792 | +0.29(+3.85%) |
Feb 05, 2009 | 7.384 | 7.789 | 7.343 | 7.622 | 2,132,281 | +0.16(+2.08%) |
Feb 04, 2009 | 7.899 | 7.899 | 7.461 | 7.467 | 1,968,454 | -0.19(-2.52%) |
Feb 03, 2009 | 7.421 | 7.714 | 7.306 | 7.660 | 1,691,867 | +0.33(+4.51%) |
Feb 02, 2009 | 7.059 | 7.364 | 6.884 | 7.329 | 2,508,514 | +0.12(+1.59%) |
Jan 30, 2009 | 7.749 | 7.752 | 7.179 | 7.214 | 4,467,950 | -0.42(-5.54%) |
Jan 29, 2009 | 7.070 | 7.657 | 6.783 | 7.637 | 6,325,800 | +0.85(+12.60%) |
Jan 28, 2009 | 6.365 | 6.909 | 6.296 | 6.783 | 2,232,817 | +0.55(+8.86%) |
Jan 27, 2009 | 6.219 | 6.383 | 6.135 | 6.230 | 2,922,582 | +0.05(+0.88%) |
Jan 26, 2009 | 6.227 | 6.463 | 6.020 | 6.176 | 1,270,091 | -0.10(-1.56%) |
Jan 23, 2009 | 6.294 | 6.501 | 6.207 | 6.273 | 1,396,496 | -0.15(-2.29%) |
Jan 22, 2009 | 6.328 | 6.550 | 6.193 | 6.420 | 1,690,629 | -0.08(-1.24%) |
Jan 21, 2009 | 6.318 | 6.547 | 6.147 | 6.501 | 2,938,832 | +0.41(+6.75%) |
Jan 20, 2009 | 6.397 | 6.449 | 6.069 | 6.089 | 2,851,823 | -0.39(-6.08%) |
Jan 16, 2009 | 6.765 | 6.834 | 6.196 | 6.483 | 1,809,873 | -0.18(-2.72%) |
Jan 15, 2009 | 6.345 | 6.762 | 6.213 | 6.665 | 1,759,090 | +0.34(+5.32%) |
Jan 14, 2009 | 6.616 | 6.903 | 6.288 | 6.328 | 2,020,370 | -0.37(-5.58%) |
Jan 13, 2009 | 6.699 | 6.829 | 6.616 | 6.702 | 2,311,638 | -0.04(-0.60%) |
Jan 12, 2009 | 7.093 | 7.295 | 6.696 | 6.742 | 2,210,390 | -0.39(-5.41%) |
Jan 09, 2009 | 7.496 | 7.516 | 7.026 | 7.128 | 3,959,867 | -0.41(-5.49%) |
Jan 08, 2009 | 7.783 | 7.867 | 7.441 | 7.542 | 2,887,657 | -0.25(-3.21%) |
Jan 07, 2009 | 7.893 | 8.083 | 7.769 | 7.792 | 5,430,593 | -0.20(-2.52%) |
Jan 06, 2009 | 7.913 | 8.086 | 7.830 | 7.993 | 1,944,803 | +0.20(+2.58%) |
Jan 05, 2009 | 8.445 | 8.445 | 7.651 | 7.792 | 3,062,845 | -0.62(-7.42%) |
Jan 02, 2009 | 8.195 | 8.485 | 8.019 | 8.416 | 2,155,626 | +0.23(+2.81%) |
Dec 31, 2008 | 7.795 | 8.402 | 7.795 | 8.186 | 3,492,524 | +0.41(+5.29%) |
Dec 30, 2008 | 7.214 | 7.812 | 7.099 | 7.775 | 1,849,840 | +0.64(+8.95%) |
Dec 29, 2008 | 7.133 | 7.220 | 7.016 | 7.136 | 1,003,631 | -0.02(-0.32%) |
Dec 26, 2008 | 7.067 | 7.188 | 6.984 | 7.159 | 572,753 | +0.14(+1.97%) |
Dec 24, 2008 | 6.935 | 7.082 | 6.817 | 7.021 | 1,033,168 | +0.15(+2.18%) |
Dec 23, 2008 | 6.831 | 7.139 | 6.616 | 6.872 | 3,383,519 | -0.30(-4.13%) |
Dec 22, 2008 | 7.329 | 7.329 | 6.952 | 7.168 | 1,984,116 | -0.10(-1.35%) |
Dec 19, 2008 | 7.156 | 7.502 | 6.872 | 7.266 | 3,729,502 | +0.28(+3.95%) |
Dec 18, 2008 | 7.197 | 7.202 | 6.895 | 6.990 | 2,640,012 | -0.22(-3.07%) |
Dec 17, 2008 | 6.521 | 7.343 | 6.509 | 7.211 | 4,585,135 | +0.58(+8.72%) |
Dec 16, 2008 | 6.141 | 6.665 | 6.127 | 6.633 | 2,316,582 | +0.62(+10.28%) |
Dec 15, 2008 | 5.974 | 6.130 | 5.891 | 6.015 | 1,849,106 | +0.05(+0.77%) |
Dec 12, 2008 | 6.038 | 6.072 | 5.805 | 5.968 | 2,879,928 | +0.05(+0.83%) |
Dec 11, 2008 | 6.711 | 6.860 | 5.848 | 5.920 | 3,609,813 | -0.90(-13.20%) |
Dec 10, 2008 | 6.644 | 6.935 | 6.492 | 6.820 | 2,507,495 | +0.20(+2.95%) |
Dec 09, 2008 | 6.921 | 6.923 | 6.434 | 6.624 | 4,076,538 | -0.64(-8.79%) |
Dec 08, 2008 | 7.010 | 7.504 | 6.886 | 7.263 | 3,568,883 | +0.52(+7.68%) |
Dec 05, 2008 | 6.296 | 6.808 | 5.733 | 6.745 | 5,474,053 | +0.31(+4.78%) |
Dec 04, 2008 | 6.642 | 6.915 | 6.328 | 6.437 | 2,533,041 | -0.33(-4.89%) |
Dec 03, 2008 | 6.567 | 6.912 | 6.426 | 6.768 | 2,017,766 | +0.14(+2.17%) |
Dec 02, 2008 | 6.581 | 6.736 | 6.337 | 6.624 | 2,030,692 | +0.23(+3.55%) |