Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.289 | 6.654 | 6.182 | 6.427 | 0 | +0.11(+1.80%) |
Feb 26, 2009 | 6.443 | 6.557 | 6.257 | 6.313 | 216,007 | +0.02(+0.26%) |
Feb 25, 2009 | 6.411 | 6.606 | 6.248 | 6.297 | 372,398 | -0.28(-4.20%) |
Feb 24, 2009 | 6.443 | 6.581 | 6.281 | 6.573 | 181,466 | +0.14(+2.14%) |
Feb 23, 2009 | 6.833 | 6.841 | 6.435 | 6.435 | 288,704 | -0.27(-4.00%) |
Feb 20, 2009 | 6.581 | 6.703 | 6.362 | 6.703 | 313,870 | +0.17(+2.61%) |
Feb 19, 2009 | 6.946 | 7.092 | 6.305 | 6.533 | 767,704 | -0.40(-5.74%) |
Feb 18, 2009 | 6.492 | 7.604 | 6.102 | 6.930 | 934,406 | +0.27(+4.02%) |
Feb 17, 2009 | 6.946 | 6.955 | 6.606 | 6.662 | 545,459 | -0.35(-4.98%) |
Feb 13, 2009 | 7.109 | 7.190 | 7.003 | 7.011 | 455,011 | -0.14(-1.93%) |
Feb 12, 2009 | 6.800 | 7.376 | 6.800 | 7.149 | 454,504 | +0.14(+1.97%) |
Feb 11, 2009 | 6.890 | 7.011 | 6.849 | 7.011 | 444,925 | +0.21(+3.10%) |
Feb 10, 2009 | 7.052 | 7.125 | 6.800 | 6.800 | 313,034 | -0.37(-5.10%) |
Feb 09, 2009 | 7.295 | 7.303 | 6.930 | 7.165 | 302,194 | -0.11(-1.45%) |
Feb 06, 2009 | 6.914 | 7.271 | 6.865 | 7.271 | 299,597 | +0.45(+6.67%) |
Feb 05, 2009 | 6.703 | 6.898 | 6.630 | 6.817 | 215,820 | +0.13(+1.94%) |
Feb 04, 2009 | 6.865 | 6.869 | 6.646 | 6.687 | 378,238 | -0.18(-2.60%) |
Feb 03, 2009 | 6.784 | 6.930 | 6.638 | 6.865 | 304,053 | +0.15(+2.30%) |
Feb 02, 2009 | 6.533 | 6.727 | 6.395 | 6.711 | 386,588 | +0.06(+0.98%) |
Jan 30, 2009 | 6.857 | 6.857 | 6.468 | 6.646 | 0 | -0.07(-1.09%) |
Jan 29, 2009 | 6.906 | 6.938 | 6.711 | 6.719 | 164,219 | -0.21(-3.04%) |
Jan 28, 2009 | 6.955 | 6.955 | 6.792 | 6.930 | 285,856 | +0.03(+0.47%) |
Jan 27, 2009 | 6.898 | 6.938 | 6.800 | 6.898 | 236,175 | +0.03(+0.47%) |
Jan 26, 2009 | 6.987 | 7.036 | 6.703 | 6.865 | 180,538 | -0.03(-0.47%) |
Jan 23, 2009 | 6.857 | 6.955 | 6.573 | 6.898 | 569,964 | +0.06(+0.95%) |
Jan 22, 2009 | 6.979 | 7.028 | 6.792 | 6.833 | 268,842 | -0.37(-5.18%) |
Jan 21, 2009 | 7.239 | 7.682 | 6.808 | 7.206 | 400,076 | +0.05(+0.68%) |
Jan 20, 2009 | 7.604 | 7.660 | 7.157 | 7.157 | 439,820 | -0.35(-4.65%) |
Jan 16, 2009 | 7.506 | 7.587 | 7.133 | 7.506 | 479,183 | +0.21(+2.89%) |
Jan 15, 2009 | 7.271 | 7.644 | 7.271 | 7.295 | 389,384 | -0.06(-0.88%) |
Jan 14, 2009 | 7.409 | 7.498 | 7.222 | 7.360 | 429,640 | -0.02(-0.33%) |
Jan 13, 2009 | 6.906 | 7.506 | 6.865 | 7.385 | 454,808 | +0.38(+5.45%) |
Jan 12, 2009 | 7.101 | 7.149 | 6.865 | 7.003 | 353,078 | -0.23(-3.14%) |
Jan 09, 2009 | 7.206 | 7.303 | 6.849 | 7.230 | 206,102 | +0.10(+1.37%) |
Jan 08, 2009 | 7.133 | 7.263 | 7.003 | 7.133 | 499,332 | +0.05(+0.69%) |
Jan 07, 2009 | 7.441 | 7.441 | 6.995 | 7.084 | 405,133 | -0.52(-6.83%) |
Jan 06, 2009 | 6.979 | 7.628 | 6.979 | 7.604 | 242,085 | +0.58(+8.32%) |
Jan 05, 2009 | 6.711 | 7.101 | 6.589 | 7.019 | 220,388 | +0.36(+5.36%) |
Jan 02, 2009 | 6.800 | 6.857 | 6.581 | 6.662 | 0 | -0.01(-0.12%) |
Jan 01, 2009 | 6.143 | 6.679 | 6.143 | 6.670 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.143 | 6.679 | 6.143 | 6.670 | 184,092 | +0.47(+7.59%) |
Dec 30, 2008 | 5.859 | 6.240 | 5.843 | 6.200 | 166,660 | +0.29(+4.95%) |
Dec 29, 2008 | 5.851 | 5.908 | 5.705 | 5.908 | 103,122 | +0.12(+2.10%) |
Dec 26, 2008 | 5.956 | 5.956 | 5.737 | 5.786 | 87,815 | -0.19(-3.12%) |
Dec 24, 2008 | 6.240 | 6.240 | 5.908 | 5.973 | 64,455 | -0.28(-4.54%) |
Dec 23, 2008 | 6.224 | 6.386 | 6.143 | 6.257 | 151,818 | -0.02(-0.26%) |
Dec 22, 2008 | 6.573 | 6.573 | 6.184 | 6.273 | 156,305 | -0.24(-3.62%) |
Dec 19, 2008 | 6.257 | 6.711 | 6.175 | 6.508 | 250,197 | +0.25(+4.02%) |
Dec 18, 2008 | 6.468 | 6.524 | 6.159 | 6.257 | 135,417 | -0.13(-2.03%) |
Dec 17, 2008 | 6.192 | 6.468 | 6.143 | 6.386 | 275,328 | +0.10(+1.55%) |
Dec 16, 2008 | 5.932 | 6.289 | 5.924 | 6.289 | 254,943 | +0.46(+7.94%) |
Dec 15, 2008 | 5.900 | 5.964 | 5.672 | 5.827 | 307,456 | -0.11(-1.91%) |
Dec 12, 2008 | 5.810 | 5.964 | 5.680 | 5.940 | 215,661 | +0.09(+1.53%) |
Dec 11, 2008 | 6.094 | 6.102 | 5.835 | 5.851 | 123,782 | -0.24(-3.99%) |
Dec 10, 2008 | 6.078 | 6.102 | 5.835 | 6.094 | 124,676 | +0.04(+0.67%) |
Dec 09, 2008 | 6.386 | 6.395 | 6.029 | 6.054 | 296,048 | -0.38(-5.93%) |
Dec 08, 2008 | 5.948 | 6.492 | 5.924 | 6.435 | 639,094 | +0.56(+9.53%) |
Dec 05, 2008 | 5.737 | 5.964 | 5.494 | 5.875 | 485,709 | +0.13(+2.26%) |
Dec 04, 2008 | 5.948 | 6.086 | 5.680 | 5.745 | 238,399 | -0.34(-5.60%) |
Dec 03, 2008 | 6.192 | 6.301 | 5.989 | 6.086 | 409,293 | -0.10(-1.57%) |
Dec 02, 2008 | 5.940 | 6.240 | 5.778 | 6.184 | 413,689 | +0.32(+5.39%) |