Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.238 | 7.000 | 6.231 | 6.662 | 0 | +0.33(+5.22%) |
Feb 26, 2009 | 5.946 | 6.438 | 5.800 | 6.331 | 271,494 | +0.56(+9.73%) |
Feb 25, 2009 | 5.792 | 5.946 | 5.677 | 5.769 | 215,722 | -0.06(-1.06%) |
Feb 24, 2009 | 5.869 | 5.885 | 5.638 | 5.831 | 277,353 | +0.18(+3.27%) |
Feb 23, 2009 | 6.254 | 6.254 | 5.615 | 5.646 | 221,014 | -0.47(-7.67%) |
Feb 20, 2009 | 6.277 | 6.415 | 6.038 | 6.115 | 0 | -0.19(-3.05%) |
Feb 19, 2009 | 6.446 | 6.446 | 6.223 | 6.308 | 437,559 | +0.01(+0.12%) |
Feb 18, 2009 | 6.392 | 6.415 | 6.177 | 6.300 | 264,093 | -0.03(-0.49%) |
Feb 17, 2009 | 6.346 | 6.462 | 6.200 | 6.331 | 245,818 | -0.15(-2.26%) |
Feb 13, 2009 | 6.623 | 6.738 | 6.454 | 6.477 | 166,910 | -0.14(-2.09%) |
Feb 12, 2009 | 6.831 | 6.831 | 6.238 | 6.615 | 359,589 | -0.22(-3.26%) |
Feb 11, 2009 | 6.523 | 6.938 | 6.300 | 6.838 | 515,487 | +0.38(+5.96%) |
Feb 10, 2009 | 6.577 | 6.631 | 6.408 | 6.454 | 362,065 | -0.15(-2.33%) |
Feb 09, 2009 | 6.623 | 6.769 | 6.492 | 6.608 | 345,147 | -0.06(-0.92%) |
Feb 06, 2009 | 6.277 | 6.700 | 6.277 | 6.669 | 295,228 | +0.35(+5.60%) |
Feb 05, 2009 | 6.115 | 6.331 | 5.954 | 6.315 | 288,646 | +0.16(+2.62%) |
Feb 04, 2009 | 5.977 | 6.185 | 5.885 | 6.154 | 214,658 | +0.16(+2.70%) |
Feb 03, 2009 | 5.992 | 6.077 | 5.849 | 5.992 | 196,384 | -0.01(-0.13%) |
Feb 02, 2009 | 5.692 | 6.046 | 5.523 | 6.000 | 311,602 | +0.32(+5.69%) |
Jan 30, 2009 | 5.623 | 5.769 | 5.531 | 5.677 | 0 | +0.14(+2.50%) |
Jan 29, 2009 | 5.523 | 5.638 | 5.462 | 5.538 | 188,173 | -0.04(-0.69%) |
Jan 28, 2009 | 5.677 | 5.723 | 5.538 | 5.577 | 294,655 | +0.10(+1.83%) |
Jan 27, 2009 | 5.531 | 5.692 | 5.462 | 5.477 | 193,217 | -0.02(-0.28%) |
Jan 26, 2009 | 5.692 | 5.769 | 5.408 | 5.492 | 275,386 | -0.17(-2.99%) |
Jan 23, 2009 | 5.554 | 5.808 | 5.408 | 5.662 | 253,617 | +0.19(+3.52%) |
Jan 22, 2009 | 5.700 | 5.769 | 5.392 | 5.469 | 299,858 | -0.38(-6.57%) |
Jan 21, 2009 | 5.762 | 5.938 | 5.608 | 5.854 | 264,163 | +0.21(+3.68%) |
Jan 20, 2009 | 6.008 | 6.023 | 5.646 | 5.646 | 200,080 | -0.48(-7.90%) |
Jan 16, 2009 | 6.254 | 6.385 | 5.623 | 6.131 | 0 | -0.01(-0.13%) |
Jan 15, 2009 | 5.869 | 6.177 | 5.577 | 6.138 | 271,750 | +0.28(+4.72%) |
Jan 14, 2009 | 6.077 | 6.077 | 5.838 | 5.862 | 147,823 | -0.29(-4.75%) |
Jan 13, 2009 | 6.154 | 6.346 | 6.038 | 6.154 | 147,309 | +0.00(+0.00%) |
Jan 12, 2009 | 6.077 | 6.269 | 6.077 | 6.154 | 296,466 | +0.09(+1.52%) |
Jan 09, 2009 | 6.138 | 6.208 | 5.969 | 6.062 | 180,248 | -0.09(-1.50%) |
Jan 08, 2009 | 5.962 | 6.254 | 5.892 | 6.154 | 163,823 | +0.15(+2.43%) |
Jan 07, 2009 | 6.192 | 6.192 | 5.769 | 6.008 | 134,761 | -0.18(-2.98%) |
Jan 06, 2009 | 6.946 | 6.946 | 6.046 | 6.192 | 368,427 | -0.58(-8.63%) |
Jan 05, 2009 | 6.415 | 6.785 | 6.331 | 6.777 | 171,393 | +0.37(+5.76%) |
Jan 02, 2009 | 6.408 | 6.631 | 6.162 | 6.408 | 0 | +0.01(+0.12%) |
Jan 01, 2009 | 6.308 | 6.723 | 6.308 | 6.400 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.308 | 6.723 | 6.308 | 6.400 | 286,850 | +0.12(+1.84%) |
Dec 30, 2008 | 5.523 | 6.308 | 5.508 | 6.285 | 289,693 | +0.78(+14.27%) |
Dec 29, 2008 | 5.523 | 5.562 | 5.385 | 5.500 | 189,602 | +0.00(+0.00%) |
Dec 26, 2008 | 5.523 | 5.523 | 5.408 | 5.500 | 48,636 | -0.02(-0.28%) |
Dec 24, 2008 | 5.862 | 5.862 | 5.434 | 5.515 | 99,041 | -0.22(-3.89%) |
Dec 23, 2008 | 5.731 | 5.823 | 5.523 | 5.738 | 187,627 | +0.16(+2.90%) |
Dec 22, 2008 | 6.377 | 6.377 | 5.385 | 5.577 | 459,384 | -0.80(-12.55%) |
Dec 19, 2008 | 6.638 | 6.838 | 6.238 | 6.377 | 283,449 | -0.20(-3.04%) |
Dec 18, 2008 | 6.854 | 6.854 | 6.438 | 6.577 | 161,380 | -0.30(-4.36%) |
Dec 17, 2008 | 7.069 | 7.408 | 6.838 | 6.877 | 377,188 | -0.30(-4.18%) |
Dec 16, 2008 | 6.692 | 7.254 | 6.692 | 7.177 | 575,872 | +0.45(+6.75%) |
Dec 15, 2008 | 7.177 | 7.285 | 6.462 | 6.723 | 79,964 | -0.28(-4.06%) |
Dec 12, 2008 | 6.669 | 7.070 | 6.354 | 7.008 | 199,010 | +0.18(+2.71%) |
Dec 11, 2008 | 6.708 | 7.408 | 6.708 | 6.823 | 496,168 | +0.05(+0.68%) |
Dec 10, 2008 | 6.900 | 6.977 | 6.531 | 6.777 | 448,178 | +0.01(+0.11%) |
Dec 09, 2008 | 6.369 | 7.062 | 6.208 | 6.769 | 459,335 | +0.37(+5.77%) |
Dec 08, 2008 | 6.315 | 6.538 | 6.062 | 6.400 | 289,521 | +0.45(+7.49%) |
Dec 05, 2008 | 5.408 | 5.954 | 5.215 | 5.954 | 296,576 | +0.54(+9.94%) |
Dec 04, 2008 | 5.700 | 6.085 | 5.246 | 5.415 | 228,597 | -0.49(-8.33%) |
Dec 03, 2008 | 5.915 | 6.277 | 5.538 | 5.908 | 213,649 | +0.11(+1.86%) |
Dec 02, 2008 | 5.454 | 5.846 | 5.362 | 5.800 | 434,346 | +0.42(+7.71%) |