Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.334 | 6.662 | 6.278 | 6.502 | 1,493,216 | +0.04(+0.62%) |
Feb 26, 2009 | 6.718 | 6.910 | 6.422 | 6.462 | 1,707,411 | -0.20(-3.00%) |
Feb 25, 2009 | 6.550 | 6.838 | 6.510 | 6.662 | 1,663,739 | +0.06(+0.97%) |
Feb 24, 2009 | 6.326 | 6.678 | 6.262 | 6.598 | 2,024,031 | +0.33(+5.22%) |
Feb 23, 2009 | 6.494 | 6.670 | 6.239 | 6.270 | 1,330,298 | -0.19(-2.97%) |
Feb 20, 2009 | 6.103 | 6.574 | 6.103 | 6.462 | 2,195,049 | +0.26(+4.25%) |
Feb 19, 2009 | 6.286 | 6.446 | 6.183 | 6.199 | 1,713,654 | +0.01(+0.13%) |
Feb 18, 2009 | 6.462 | 6.550 | 6.135 | 6.191 | 2,297,821 | -0.26(-4.08%) |
Feb 17, 2009 | 6.534 | 6.566 | 6.247 | 6.454 | 2,217,189 | -0.33(-4.83%) |
Feb 13, 2009 | 6.941 | 7.141 | 6.662 | 6.782 | 4,508,906 | -0.96(-12.38%) |
Feb 12, 2009 | 7.413 | 7.836 | 7.309 | 7.740 | 3,200,528 | +0.24(+3.19%) |
Feb 11, 2009 | 7.285 | 7.668 | 7.189 | 7.501 | 1,997,273 | +0.22(+3.07%) |
Feb 10, 2009 | 7.325 | 7.684 | 7.213 | 7.277 | 2,135,321 | -0.14(-1.83%) |
Feb 09, 2009 | 7.620 | 7.660 | 7.277 | 7.413 | 1,024,302 | -0.25(-3.23%) |
Feb 06, 2009 | 7.341 | 7.892 | 7.229 | 7.660 | 1,579,443 | +0.31(+4.24%) |
Feb 05, 2009 | 6.925 | 7.373 | 6.838 | 7.349 | 1,510,277 | +0.41(+5.87%) |
Feb 04, 2009 | 7.221 | 7.365 | 6.894 | 6.941 | 1,933,037 | -0.22(-3.01%) |
Feb 03, 2009 | 6.838 | 7.285 | 6.810 | 7.157 | 1,900,198 | +0.32(+4.67%) |
Feb 02, 2009 | 6.822 | 7.037 | 6.726 | 6.838 | 1,723,653 | -0.10(-1.38%) |
Jan 30, 2009 | 7.253 | 7.333 | 6.806 | 6.933 | 1,029,485 | -0.26(-3.56%) |
Jan 29, 2009 | 7.429 | 7.509 | 7.101 | 7.189 | 1,093,905 | -0.34(-4.56%) |
Jan 28, 2009 | 7.341 | 7.573 | 7.317 | 7.533 | 1,505,553 | +0.30(+4.20%) |
Jan 27, 2009 | 7.149 | 7.413 | 7.117 | 7.229 | 1,217,117 | +0.14(+1.91%) |
Jan 26, 2009 | 7.069 | 7.269 | 6.790 | 7.093 | 1,210,659 | +0.07(+1.02%) |
Jan 23, 2009 | 6.838 | 7.173 | 6.702 | 7.021 | 2,162,115 | -0.01(-0.11%) |
Jan 22, 2009 | 6.662 | 7.277 | 6.630 | 7.029 | 2,641,395 | +0.26(+3.77%) |
Jan 21, 2009 | 6.438 | 6.798 | 6.286 | 6.774 | 1,483,921 | +0.45(+7.07%) |
Jan 20, 2009 | 7.005 | 7.085 | 6.278 | 6.326 | 1,411,794 | -0.69(-9.79%) |
Jan 16, 2009 | 7.085 | 7.173 | 6.702 | 7.013 | 1,616,189 | +0.10(+1.39%) |
Jan 15, 2009 | 6.678 | 7.101 | 6.422 | 6.918 | 2,204,696 | +0.20(+2.97%) |
Jan 14, 2009 | 7.189 | 7.197 | 6.662 | 6.718 | 2,003,822 | -0.55(-7.58%) |
Jan 13, 2009 | 7.525 | 7.644 | 7.093 | 7.269 | 1,817,091 | -0.27(-3.60%) |
Jan 12, 2009 | 7.660 | 7.788 | 7.429 | 7.541 | 1,604,872 | -0.24(-3.08%) |
Jan 09, 2009 | 7.916 | 8.283 | 7.780 | 7.780 | 1,431,166 | -0.48(-5.80%) |
Jan 08, 2009 | 8.196 | 8.307 | 7.932 | 8.259 | 1,770,010 | +0.06(+0.68%) |
Jan 07, 2009 | 8.643 | 8.643 | 8.068 | 8.204 | 1,904,889 | -0.51(-5.87%) |
Jan 06, 2009 | 8.379 | 8.803 | 8.236 | 8.715 | 2,012,733 | +0.43(+5.21%) |
Jan 05, 2009 | 8.116 | 8.307 | 7.884 | 8.283 | 1,616,190 | +0.02(+0.19%) |
Jan 02, 2009 | 8.108 | 8.363 | 7.949 | 8.267 | 990,613 | +0.20(+2.48%) |
Dec 31, 2008 | 7.628 | 8.204 | 7.517 | 8.068 | 1,495,520 | +0.49(+6.43%) |
Dec 30, 2008 | 7.269 | 7.604 | 7.141 | 7.580 | 978,157 | +0.37(+5.09%) |
Dec 29, 2008 | 7.493 | 7.580 | 6.997 | 7.213 | 1,417,624 | -0.26(-3.53%) |
Dec 26, 2008 | 7.365 | 7.533 | 7.189 | 7.477 | 615,385 | +0.14(+1.96%) |
Dec 24, 2008 | 7.349 | 7.445 | 7.221 | 7.333 | 533,317 | -0.04(-0.54%) |
Dec 23, 2008 | 7.509 | 7.828 | 7.349 | 7.373 | 1,476,380 | -0.13(-1.70%) |
Dec 22, 2008 | 7.940 | 7.948 | 7.245 | 7.501 | 2,642,466 | -0.45(-5.63%) |
Dec 19, 2008 | 7.189 | 8.012 | 7.069 | 7.948 | 5,517,874 | +0.93(+13.33%) |
Dec 18, 2008 | 6.878 | 7.291 | 6.670 | 7.013 | 4,332,920 | +0.36(+5.40%) |
Dec 17, 2008 | 5.895 | 6.686 | 5.895 | 6.654 | 3,582,033 | +0.77(+13.03%) |
Dec 16, 2008 | 5.615 | 5.943 | 5.599 | 5.887 | 2,643,758 | +0.34(+6.04%) |
Dec 15, 2008 | 5.775 | 5.855 | 5.396 | 5.552 | 2,000,537 | -0.22(-3.74%) |
Dec 12, 2008 | 5.584 | 5.919 | 5.544 | 5.767 | 2,393,356 | +0.00(+0.00%) |
Dec 11, 2008 | 6.119 | 6.191 | 5.703 | 5.767 | 1,516,044 | -0.44(-7.08%) |
Dec 10, 2008 | 6.103 | 6.446 | 6.095 | 6.207 | 2,260,620 | +0.13(+2.10%) |
Dec 09, 2008 | 6.358 | 6.430 | 5.999 | 6.079 | 2,219,354 | -0.30(-4.76%) |
Dec 08, 2008 | 6.167 | 6.502 | 6.127 | 6.382 | 2,604,073 | +0.35(+5.83%) |
Dec 05, 2008 | 5.504 | 6.047 | 5.288 | 6.031 | 2,226,960 | +0.43(+7.70%) |
Dec 04, 2008 | 5.480 | 5.879 | 5.352 | 5.599 | 1,998,562 | +0.03(+0.57%) |
Dec 03, 2008 | 5.320 | 5.615 | 5.048 | 5.568 | 1,856,595 | +0.30(+5.77%) |
Dec 02, 2008 | 5.112 | 5.384 | 5.016 | 5.264 | 1,798,469 | +0.25(+4.94%) |