Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.110 | 7.110 | 6.780 | 6.800 | 0 | -0.25(-3.55%) |
Feb 26, 2009 | 7.150 | 7.150 | 6.950 | 7.050 | 14,564 | +0.11(+1.59%) |
Feb 25, 2009 | 6.940 | 6.940 | 6.680 | 6.940 | 16,640 | +0.16(+2.36%) |
Feb 24, 2009 | 7.090 | 7.090 | 6.660 | 6.780 | 51,407 | +0.05(+0.74%) |
Feb 23, 2009 | 6.930 | 6.930 | 6.610 | 6.730 | 66,492 | -0.05(-0.74%) |
Feb 20, 2009 | 6.830 | 6.831 | 6.530 | 6.780 | 140,503 | -0.12(-1.74%) |
Feb 19, 2009 | 7.080 | 7.100 | 6.851 | 6.900 | 140,919 | -0.02(-0.29%) |
Feb 18, 2009 | 7.150 | 7.280 | 6.830 | 6.920 | 73,105 | -0.33(-4.55%) |
Feb 17, 2009 | 7.340 | 7.550 | 7.130 | 7.250 | 96,762 | -0.45(-5.84%) |
Feb 13, 2009 | 7.890 | 7.890 | 7.700 | 7.700 | 31,202 | -0.15(-1.91%) |
Feb 12, 2009 | 7.810 | 7.850 | 7.660 | 7.850 | 32,693 | +0.00(+0.00%) |
Feb 11, 2009 | 7.700 | 7.940 | 7.700 | 7.850 | 20,873 | +0.15(+1.95%) |
Feb 10, 2009 | 7.800 | 7.820 | 7.600 | 7.700 | 32,363 | -0.05(-0.65%) |
Feb 09, 2009 | 7.790 | 7.790 | 7.630 | 7.750 | 16,818 | +0.06(+0.78%) |
Feb 06, 2009 | 7.690 | 7.800 | 7.650 | 7.690 | 17,445 | +0.13(+1.72%) |
Feb 05, 2009 | 7.680 | 7.680 | 7.540 | 7.560 | 24,020 | -0.07(-0.92%) |
Feb 04, 2009 | 7.530 | 7.640 | 7.500 | 7.630 | 92,399 | +0.16(+2.14%) |
Feb 03, 2009 | 7.440 | 7.490 | 7.400 | 7.470 | 50,528 | +0.05(+0.67%) |
Feb 02, 2009 | 7.380 | 7.490 | 7.282 | 7.420 | 44,412 | +0.12(+1.64%) |
Jan 30, 2009 | 7.400 | 7.400 | 7.280 | 7.300 | 0 | +0.02(+0.27%) |
Jan 29, 2009 | 7.350 | 7.390 | 7.230 | 7.280 | 58,120 | -0.02(-0.28%) |
Jan 28, 2009 | 7.880 | 7.880 | 7.260 | 7.300 | 38,208 | +0.00(+0.00%) |
Jan 27, 2009 | 7.800 | 7.800 | 7.200 | 7.300 | 34,113 | +0.08(+1.11%) |
Jan 26, 2009 | 7.360 | 7.370 | 7.110 | 7.220 | 41,386 | -0.01(-0.14%) |
Jan 23, 2009 | 7.090 | 7.230 | 7.040 | 7.230 | 35,269 | +0.00(+0.00%) |
Jan 22, 2009 | 7.280 | 7.280 | 7.080 | 7.230 | 31,847 | -0.05(-0.69%) |
Jan 21, 2009 | 7.170 | 7.300 | 7.110 | 7.280 | 33,017 | +0.02(+0.28%) |
Jan 20, 2009 | 7.350 | 7.380 | 7.060 | 7.260 | 21,392 | +0.01(+0.14%) |
Jan 16, 2009 | 6.950 | 7.300 | 6.760 | 7.250 | 46,921 | +0.25(+3.57%) |
Jan 15, 2009 | 7.000 | 7.040 | 6.880 | 7.000 | 53,462 | +0.06(+0.86%) |
Jan 14, 2009 | 7.060 | 7.150 | 6.940 | 6.940 | 19,663 | -0.39(-5.32%) |
Jan 13, 2009 | 7.200 | 7.390 | 7.200 | 7.330 | 55,226 | -0.02(-0.27%) |
Jan 12, 2009 | 7.100 | 7.470 | 7.050 | 7.350 | 167,907 | +0.09(+1.20%) |
Jan 09, 2009 | 7.380 | 7.400 | 7.120 | 7.263 | 45,449 | -0.12(-1.59%) |
Jan 08, 2009 | 7.310 | 7.410 | 7.150 | 7.380 | 16,300 | +0.19(+2.64%) |
Jan 07, 2009 | 7.300 | 7.320 | 7.100 | 7.190 | 62,403 | -0.09(-1.24%) |
Jan 06, 2009 | 7.090 | 7.280 | 7.000 | 7.280 | 76,999 | +0.39(+5.66%) |
Jan 05, 2009 | 6.620 | 6.890 | 6.610 | 6.890 | 72,217 | +0.18(+2.68%) |
Jan 02, 2009 | 6.310 | 6.850 | 6.310 | 6.710 | 0 | +0.33(+5.17%) |
Jan 01, 2009 | 5.980 | 6.460 | 5.980 | 6.380 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.980 | 6.460 | 5.980 | 6.380 | 67,218 | +0.30(+4.93%) |
Dec 30, 2008 | 6.000 | 6.080 | 5.870 | 6.080 | 44,178 | +0.23(+3.93%) |
Dec 29, 2008 | 5.960 | 6.050 | 5.750 | 5.850 | 39,486 | -0.17(-2.82%) |
Dec 26, 2008 | 5.860 | 6.020 | 5.860 | 6.020 | 0 | +0.12(+2.03%) |
Dec 24, 2008 | 5.800 | 6.050 | 5.800 | 5.900 | 43,443 | +0.11(+1.90%) |
Dec 23, 2008 | 5.290 | 5.990 | 5.290 | 5.790 | 36,356 | +0.00(+0.00%) |
Dec 22, 2008 | 5.280 | 5.800 | 5.280 | 5.790 | 45,782 | +0.11(+1.94%) |