Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.609 | 5.793 | 5.431 | 5.686 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.922 | 5.945 | 5.745 | 5.768 | 43,382 | -0.11(-1.93%) |
Feb 25, 2009 | 5.936 | 6.017 | 5.775 | 5.881 | 77,111 | -0.08(-1.33%) |
Feb 24, 2009 | 5.731 | 5.963 | 5.652 | 5.961 | 105,950 | +0.33(+5.81%) |
Feb 23, 2009 | 6.027 | 6.027 | 5.634 | 5.634 | 251,275 | -0.27(-4.58%) |
Feb 20, 2009 | 5.743 | 5.952 | 5.684 | 5.904 | 329,984 | +0.00(+0.04%) |
Feb 19, 2009 | 6.170 | 6.170 | 5.902 | 5.902 | 95,693 | -0.20(-3.31%) |
Feb 18, 2009 | 6.147 | 6.147 | 6.015 | 6.104 | 144,352 | -0.02(-0.26%) |
Feb 17, 2009 | 6.300 | 6.300 | 6.120 | 6.120 | 56,429 | -0.41(-6.23%) |
Feb 13, 2009 | 6.588 | 6.661 | 6.493 | 6.527 | 43,910 | -0.12(-1.78%) |
Feb 12, 2009 | 6.529 | 6.645 | 6.340 | 6.645 | 121,572 | +0.04(+0.55%) |
Feb 11, 2009 | 6.695 | 6.695 | 6.529 | 6.609 | 75,672 | -0.04(-0.55%) |
Feb 10, 2009 | 6.945 | 6.995 | 6.579 | 6.645 | 83,091 | -0.39(-5.52%) |
Feb 09, 2009 | 7.027 | 7.084 | 6.968 | 7.034 | 101,898 | -0.00(-0.06%) |
Feb 06, 2009 | 6.765 | 7.038 | 6.765 | 7.038 | 39,352 | +0.27(+3.96%) |
Feb 05, 2009 | 6.650 | 6.845 | 6.586 | 6.770 | 80,046 | +0.09(+1.29%) |
Feb 04, 2009 | 6.775 | 6.877 | 6.640 | 6.684 | 75,610 | -0.08(-1.14%) |
Feb 03, 2009 | 6.763 | 6.795 | 6.645 | 6.761 | 204,962 | +0.07(+1.12%) |
Feb 02, 2009 | 6.600 | 6.747 | 6.586 | 6.686 | 85,920 | +0.01(+0.16%) |
Jan 30, 2009 | 7.015 | 7.015 | 6.638 | 6.675 | 0 | -0.27(-3.82%) |
Jan 29, 2009 | 7.175 | 7.188 | 6.940 | 6.940 | 92,622 | -0.41(-5.56%) |
Jan 28, 2009 | 7.195 | 7.356 | 7.164 | 7.349 | 79,808 | +0.36(+5.19%) |
Jan 27, 2009 | 6.995 | 6.995 | 6.893 | 6.986 | 288,418 | +0.10(+1.39%) |
Jan 26, 2009 | 6.981 | 7.006 | 6.768 | 6.890 | 158,662 | +0.03(+0.40%) |
Jan 23, 2009 | 6.579 | 6.909 | 6.538 | 6.863 | 32,267 | +0.11(+1.62%) |
Jan 22, 2009 | 6.831 | 6.923 | 6.659 | 6.754 | 49,992 | -0.05(-0.77%) |
Jan 21, 2009 | 6.700 | 6.888 | 6.602 | 6.806 | 80,574 | +0.21(+3.24%) |
Jan 20, 2009 | 7.049 | 7.049 | 6.565 | 6.593 | 78,413 | -0.53(-7.49%) |
Jan 16, 2009 | 7.168 | 7.168 | 6.880 | 7.127 | 90,967 | +0.17(+2.52%) |
Jan 15, 2009 | 6.780 | 7.044 | 6.629 | 6.952 | 88,059 | +0.04(+0.63%) |
Jan 14, 2009 | 7.099 | 7.099 | 6.838 | 6.909 | 162,525 | -0.33(-4.55%) |
Jan 13, 2009 | 7.056 | 7.259 | 7.056 | 7.238 | 78,123 | +0.08(+1.11%) |
Jan 12, 2009 | 7.284 | 7.306 | 7.095 | 7.159 | 54,682 | -0.30(-4.02%) |
Jan 09, 2009 | 7.568 | 7.573 | 7.459 | 7.459 | 251,676 | -0.23(-2.99%) |
Jan 08, 2009 | 7.568 | 7.709 | 7.561 | 7.688 | 72,455 | +0.03(+0.33%) |
Jan 07, 2009 | 7.811 | 7.834 | 7.613 | 7.663 | 75,663 | -0.30(-3.73%) |
Jan 06, 2009 | 7.824 | 8.020 | 7.804 | 7.960 | 69,498 | +0.20(+2.60%) |
Jan 05, 2009 | 7.772 | 7.824 | 7.615 | 7.759 | 85,590 | -0.01(-0.12%) |
Jan 02, 2009 | 7.609 | 7.822 | 7.582 | 7.768 | 0 | +0.11(+1.45%) |
Jan 01, 2009 | 7.359 | 7.686 | 7.359 | 7.656 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.359 | 7.686 | 7.359 | 7.656 | 466,574 | +0.22(+3.03%) |
Dec 30, 2008 | 7.236 | 7.431 | 7.235 | 7.431 | 292,542 | +0.26(+3.61%) |
Dec 29, 2008 | 7.324 | 7.324 | 7.078 | 7.172 | 463,960 | -0.14(-1.96%) |
Dec 26, 2008 | 7.297 | 7.318 | 7.170 | 7.315 | 134,737 | +0.07(+0.97%) |
Dec 24, 2008 | 7.168 | 7.245 | 7.118 | 7.245 | 133,474 | +0.08(+1.05%) |
Dec 23, 2008 | 7.284 | 7.284 | 7.118 | 7.170 | 281,497 | +0.02(+0.32%) |
Dec 22, 2008 | 7.390 | 7.390 | 7.002 | 7.147 | 301,474 | -0.33(-4.44%) |
Dec 19, 2008 | 7.518 | 7.581 | 7.397 | 7.479 | 261,955 | +0.06(+0.86%) |
Dec 18, 2008 | 7.611 | 7.611 | 7.349 | 7.415 | 143,085 | -0.23(-3.00%) |
Dec 17, 2008 | 7.499 | 7.679 | 7.377 | 7.645 | 177,786 | +0.12(+1.54%) |
Dec 16, 2008 | 7.211 | 7.529 | 7.165 | 7.529 | 150,499 | +0.48(+6.86%) |
Dec 15, 2008 | 7.097 | 7.113 | 6.936 | 7.046 | 275,266 | -0.21(-2.96%) |
Dec 12, 2008 | 6.725 | 7.261 | 6.725 | 7.261 | 242,338 | +0.30(+4.36%) |
Dec 11, 2008 | 7.290 | 7.422 | 6.888 | 6.957 | 94,642 | -0.40(-5.50%) |
Dec 10, 2008 | 7.286 | 7.397 | 7.222 | 7.362 | 295,006 | +0.13(+1.83%) |
Dec 09, 2008 | 7.404 | 7.540 | 7.160 | 7.230 | 307,740 | -0.18(-2.40%) |
Dec 08, 2008 | 7.472 | 7.472 | 7.220 | 7.407 | 44,073 | +0.30(+4.17%) |
Dec 05, 2008 | 6.734 | 7.112 | 6.600 | 7.111 | 307,635 | +0.27(+4.02%) |
Dec 04, 2008 | 7.063 | 7.122 | 6.729 | 6.836 | 97,313 | -0.19(-2.71%) |
Dec 03, 2008 | 6.663 | 7.026 | 6.663 | 7.026 | 101,119 | +0.34(+5.13%) |
Dec 02, 2008 | 6.538 | 6.734 | 6.481 | 6.684 | 103,671 | +0.15(+2.30%) |