Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.969 | 5.123 | 4.798 | 4.973 | 0 | -0.11(-2.11%) |
Feb 26, 2009 | 4.965 | 5.299 | 4.965 | 5.080 | 82,573 | +0.12(+2.33%) |
Feb 25, 2009 | 5.012 | 5.415 | 4.926 | 4.965 | 67,883 | -0.18(-3.58%) |
Feb 24, 2009 | 4.828 | 5.230 | 4.682 | 5.149 | 134,792 | +0.29(+6.00%) |
Feb 23, 2009 | 4.901 | 5.188 | 4.275 | 4.858 | 182,643 | +0.01(+0.27%) |
Feb 20, 2009 | 5.402 | 5.710 | 4.768 | 4.845 | 0 | -0.70(-12.66%) |
Feb 19, 2009 | 6.139 | 6.147 | 5.535 | 5.547 | 92,450 | -0.39(-6.63%) |
Feb 18, 2009 | 6.464 | 6.464 | 5.869 | 5.941 | 121,530 | -0.39(-6.16%) |
Feb 17, 2009 | 6.768 | 6.768 | 5.924 | 6.331 | 130,375 | -0.47(-6.87%) |
Feb 13, 2009 | 6.661 | 7.025 | 6.627 | 6.798 | 0 | +0.07(+1.08%) |
Feb 12, 2009 | 6.408 | 6.785 | 6.164 | 6.725 | 96,956 | +0.38(+5.94%) |
Feb 11, 2009 | 6.091 | 6.593 | 6.091 | 6.348 | 51,614 | +0.31(+5.11%) |
Feb 10, 2009 | 6.263 | 6.708 | 5.950 | 6.040 | 74,358 | -0.30(-4.79%) |
Feb 09, 2009 | 6.224 | 6.541 | 6.177 | 6.344 | 40,121 | -0.17(-2.57%) |
Feb 06, 2009 | 6.164 | 6.661 | 6.068 | 6.511 | 0 | +0.32(+5.19%) |
Feb 05, 2009 | 6.314 | 6.486 | 5.980 | 6.190 | 80,045 | -0.18(-2.82%) |
Feb 04, 2009 | 6.965 | 6.965 | 6.276 | 6.370 | 82,354 | -0.39(-5.83%) |
Feb 03, 2009 | 6.764 | 6.981 | 6.665 | 6.764 | 93,027 | +0.12(+1.81%) |
Feb 02, 2009 | 5.911 | 6.665 | 5.710 | 6.644 | 128,676 | +0.75(+12.80%) |
Jan 30, 2009 | 6.126 | 6.224 | 5.873 | 5.890 | 0 | -0.14(-2.27%) |
Jan 29, 2009 | 6.348 | 6.413 | 6.001 | 6.027 | 74,230 | -0.35(-5.44%) |
Jan 28, 2009 | 6.426 | 6.837 | 6.134 | 6.374 | 83,283 | +0.11(+1.78%) |
Jan 27, 2009 | 6.815 | 6.991 | 6.246 | 6.263 | 87,326 | -0.55(-8.11%) |
Jan 26, 2009 | 6.614 | 7.081 | 6.481 | 6.815 | 76,870 | +0.20(+2.98%) |
Jan 23, 2009 | 5.882 | 6.832 | 5.796 | 6.618 | 159,588 | +0.70(+11.79%) |
Jan 22, 2009 | 6.254 | 6.460 | 5.877 | 5.920 | 79,713 | -0.52(-8.05%) |
Jan 21, 2009 | 5.783 | 6.464 | 5.736 | 6.438 | 83,206 | +0.76(+13.43%) |
Jan 20, 2009 | 5.766 | 5.852 | 5.616 | 5.676 | 96,024 | -0.19(-3.21%) |
Jan 16, 2009 | 6.181 | 6.181 | 5.697 | 5.864 | 0 | -0.22(-3.66%) |
Jan 15, 2009 | 5.624 | 6.481 | 5.552 | 6.087 | 122,205 | +0.45(+8.06%) |
Jan 14, 2009 | 6.331 | 6.331 | 5.607 | 5.633 | 81,796 | -0.77(-12.04%) |
Jan 13, 2009 | 6.070 | 6.640 | 6.070 | 6.404 | 91,418 | +0.27(+4.47%) |
Jan 12, 2009 | 6.426 | 6.520 | 6.057 | 6.130 | 83,101 | -0.36(-5.48%) |
Jan 09, 2009 | 6.940 | 6.982 | 6.486 | 6.486 | 81,338 | -0.44(-6.37%) |
Jan 08, 2009 | 7.179 | 7.222 | 6.873 | 6.927 | 121,381 | -0.33(-4.49%) |
Jan 07, 2009 | 8.139 | 8.178 | 7.137 | 7.252 | 121,355 | -1.02(-12.37%) |
Jan 06, 2009 | 8.105 | 8.490 | 7.981 | 8.276 | 103,452 | +0.33(+4.21%) |
Jan 05, 2009 | 7.188 | 7.993 | 7.188 | 7.942 | 103,249 | +0.50(+6.67%) |
Jan 02, 2009 | 7.788 | 7.818 | 7.377 | 7.445 | 0 | -0.32(-4.14%) |
Jan 01, 2009 | 7.372 | 7.968 | 7.304 | 7.766 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.372 | 7.968 | 7.304 | 7.766 | 119,572 | +0.41(+5.59%) |
Dec 30, 2008 | 7.068 | 7.355 | 6.897 | 7.355 | 50,174 | +0.19(+2.69%) |
Dec 29, 2008 | 8.182 | 8.182 | 6.970 | 7.162 | 107,304 | -1.01(-12.37%) |
Dec 26, 2008 | 7.826 | 8.216 | 7.702 | 8.173 | 0 | +0.35(+4.43%) |
Dec 24, 2008 | 7.878 | 7.878 | 7.556 | 7.826 | 39,027 | -0.05(-0.65%) |
Dec 23, 2008 | 7.184 | 7.963 | 7.154 | 7.878 | 137,082 | +0.76(+10.72%) |
Dec 22, 2008 | 6.755 | 7.115 | 6.657 | 7.115 | 96,851 | +0.26(+3.81%) |
Dec 19, 2008 | 6.850 | 7.265 | 6.820 | 6.854 | 232,878 | +0.30(+4.51%) |
Dec 18, 2008 | 7.000 | 7.090 | 6.370 | 6.558 | 113,493 | -0.18(-2.67%) |
Dec 17, 2008 | 6.996 | 7.212 | 6.647 | 6.738 | 170,428 | -0.47(-6.56%) |
Dec 16, 2008 | 6.311 | 7.212 | 6.053 | 7.212 | 218,557 | +0.92(+14.65%) |
Dec 15, 2008 | 6.643 | 6.888 | 5.978 | 6.290 | 93,108 | -0.36(-5.43%) |
Dec 12, 2008 | 5.916 | 6.651 | 5.900 | 6.651 | 0 | +0.52(+8.54%) |
Dec 11, 2008 | 6.394 | 6.788 | 6.128 | 6.128 | 133,017 | -0.46(-6.99%) |
Dec 10, 2008 | 6.767 | 6.825 | 6.223 | 6.589 | 114,340 | -0.06(-0.87%) |
Dec 09, 2008 | 6.228 | 7.099 | 6.228 | 6.647 | 267,335 | -0.35(-5.04%) |
Dec 08, 2008 | 5.758 | 7.212 | 5.758 | 7.000 | 289,969 | +1.13(+19.24%) |
Dec 05, 2008 | 5.215 | 5.871 | 5.086 | 5.871 | 0 | +0.66(+12.58%) |
Dec 04, 2008 | 5.871 | 6.037 | 5.053 | 5.215 | 172,981 | -0.66(-11.17%) |
Dec 03, 2008 | 5.331 | 5.933 | 5.015 | 5.871 | 305,610 | +0.68(+13.12%) |
Dec 02, 2008 | 4.156 | 5.244 | 4.065 | 5.190 | 258,757 | +1.17(+29.00%) |