Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.602 | 5.786 | 5.425 | 5.679 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.915 | 5.938 | 5.738 | 5.761 | 43,432 | -0.11(-1.93%) |
Feb 25, 2009 | 5.929 | 6.010 | 5.768 | 5.875 | 77,200 | -0.08(-1.33%) |
Feb 24, 2009 | 5.725 | 5.956 | 5.645 | 5.954 | 106,073 | +0.33(+5.81%) |
Feb 23, 2009 | 6.020 | 6.020 | 5.627 | 5.627 | 251,566 | -0.27(-4.58%) |
Feb 20, 2009 | 5.736 | 5.945 | 5.677 | 5.897 | 330,366 | +0.00(+0.04%) |
Feb 19, 2009 | 6.163 | 6.163 | 5.895 | 5.895 | 95,804 | -0.20(-3.31%) |
Feb 18, 2009 | 6.140 | 6.140 | 6.009 | 6.097 | 144,519 | -0.02(-0.26%) |
Feb 17, 2009 | 6.292 | 6.292 | 6.113 | 6.113 | 56,495 | -0.41(-6.23%) |
Feb 13, 2009 | 6.581 | 6.653 | 6.485 | 6.519 | 43,961 | -0.12(-1.78%) |
Feb 12, 2009 | 6.522 | 6.637 | 6.333 | 6.637 | 121,712 | +0.04(+0.55%) |
Feb 11, 2009 | 6.687 | 6.687 | 6.522 | 6.601 | 75,759 | -0.04(-0.55%) |
Feb 10, 2009 | 6.937 | 6.987 | 6.571 | 6.638 | 83,187 | -0.39(-5.52%) |
Feb 09, 2009 | 7.019 | 7.075 | 6.960 | 7.025 | 102,016 | -0.00(-0.06%) |
Feb 06, 2009 | 6.758 | 7.030 | 6.758 | 7.030 | 39,397 | +0.27(+3.96%) |
Feb 05, 2009 | 6.642 | 6.837 | 6.578 | 6.762 | 80,138 | +0.09(+1.29%) |
Feb 04, 2009 | 6.767 | 6.869 | 6.633 | 6.676 | 75,698 | -0.08(-1.14%) |
Feb 03, 2009 | 6.755 | 6.787 | 6.637 | 6.753 | 205,199 | +0.07(+1.12%) |
Feb 02, 2009 | 6.592 | 6.739 | 6.578 | 6.678 | 86,020 | +0.01(+0.16%) |
Jan 30, 2009 | 7.007 | 7.007 | 6.630 | 6.668 | 0 | -0.26(-3.82%) |
Jan 29, 2009 | 7.167 | 7.180 | 6.932 | 6.932 | 92,729 | -0.41(-5.56%) |
Jan 28, 2009 | 7.187 | 7.348 | 7.156 | 7.340 | 79,900 | +0.36(+5.19%) |
Jan 27, 2009 | 6.987 | 6.987 | 6.885 | 6.978 | 288,752 | +0.10(+1.39%) |
Jan 26, 2009 | 6.973 | 6.998 | 6.761 | 6.882 | 158,845 | +0.03(+0.40%) |
Jan 23, 2009 | 6.571 | 6.901 | 6.531 | 6.855 | 32,304 | +0.11(+1.61%) |
Jan 22, 2009 | 6.823 | 6.915 | 6.651 | 6.746 | 50,049 | -0.05(-0.77%) |
Jan 21, 2009 | 6.692 | 6.880 | 6.594 | 6.798 | 80,667 | +0.21(+3.24%) |
Jan 20, 2009 | 7.041 | 7.041 | 6.558 | 6.585 | 78,504 | -0.53(-7.49%) |
Jan 16, 2009 | 7.159 | 7.159 | 6.872 | 7.119 | 91,073 | +0.17(+2.52%) |
Jan 15, 2009 | 6.772 | 7.036 | 6.621 | 6.944 | 88,161 | +0.04(+0.63%) |
Jan 14, 2009 | 7.091 | 7.091 | 6.830 | 6.901 | 162,713 | -0.33(-4.55%) |
Jan 13, 2009 | 7.048 | 7.250 | 7.048 | 7.230 | 78,213 | +0.08(+1.11%) |
Jan 12, 2009 | 7.275 | 7.298 | 7.087 | 7.150 | 54,746 | -0.30(-4.02%) |
Jan 09, 2009 | 7.559 | 7.564 | 7.450 | 7.450 | 251,967 | -0.23(-2.99%) |
Jan 08, 2009 | 7.559 | 7.700 | 7.552 | 7.679 | 72,539 | +0.03(+0.33%) |
Jan 07, 2009 | 7.802 | 7.824 | 7.604 | 7.654 | 75,751 | -0.30(-3.73%) |
Jan 06, 2009 | 7.815 | 8.011 | 7.795 | 7.951 | 69,579 | +0.20(+2.60%) |
Jan 05, 2009 | 7.763 | 7.815 | 7.607 | 7.750 | 85,689 | -0.01(-0.12%) |
Jan 02, 2009 | 7.600 | 7.813 | 7.574 | 7.759 | 0 | +0.11(+1.45%) |
Jan 01, 2009 | 7.350 | 7.677 | 7.350 | 7.647 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.350 | 7.677 | 7.350 | 7.647 | 467,114 | +0.22(+3.03%) |
Dec 30, 2008 | 7.227 | 7.423 | 7.226 | 7.423 | 292,880 | +0.26(+3.61%) |
Dec 29, 2008 | 7.316 | 7.316 | 7.069 | 7.164 | 464,497 | -0.14(-1.96%) |
Dec 26, 2008 | 7.289 | 7.309 | 7.162 | 7.307 | 134,893 | +0.07(+0.97%) |
Dec 24, 2008 | 7.159 | 7.237 | 7.109 | 7.237 | 133,629 | +0.07(+1.05%) |
Dec 23, 2008 | 7.275 | 7.275 | 7.109 | 7.162 | 281,823 | +0.02(+0.32%) |
Dec 22, 2008 | 7.382 | 7.382 | 6.994 | 7.138 | 301,823 | -0.33(-4.44%) |
Dec 19, 2008 | 7.509 | 7.572 | 7.389 | 7.470 | 262,258 | +0.06(+0.86%) |
Dec 18, 2008 | 7.602 | 7.602 | 7.341 | 7.407 | 143,250 | -0.23(-3.00%) |
Dec 17, 2008 | 7.491 | 7.670 | 7.368 | 7.636 | 177,991 | +0.12(+1.54%) |
Dec 16, 2008 | 7.202 | 7.520 | 7.157 | 7.520 | 150,673 | +0.48(+6.86%) |
Dec 15, 2008 | 7.089 | 7.105 | 6.928 | 7.038 | 275,584 | -0.21(-2.96%) |
Dec 12, 2008 | 6.717 | 7.252 | 6.717 | 7.252 | 242,619 | +0.30(+4.36%) |
Dec 11, 2008 | 7.282 | 7.414 | 6.880 | 6.949 | 94,751 | -0.40(-5.50%) |
Dec 10, 2008 | 7.277 | 7.389 | 7.214 | 7.354 | 295,347 | +0.13(+1.83%) |
Dec 09, 2008 | 7.395 | 7.532 | 7.152 | 7.222 | 308,096 | -0.18(-2.40%) |
Dec 08, 2008 | 7.464 | 7.464 | 7.212 | 7.399 | 44,124 | +0.30(+4.17%) |
Dec 05, 2008 | 6.726 | 7.103 | 6.592 | 7.103 | 307,991 | +0.27(+4.02%) |
Dec 04, 2008 | 7.055 | 7.114 | 6.721 | 6.828 | 97,425 | -0.19(-2.71%) |
Dec 03, 2008 | 6.655 | 7.018 | 6.655 | 7.018 | 101,236 | +0.34(+5.13%) |
Dec 02, 2008 | 6.531 | 6.726 | 6.474 | 6.676 | 103,791 | +0.15(+2.30%) |