Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.664 | 6.011 | 5.664 | 5.894 | 0 | +0.08(+1.46%) |
Feb 26, 2009 | 6.090 | 6.235 | 5.733 | 5.809 | 3,640,951 | -0.26(-4.28%) |
Feb 25, 2009 | 6.021 | 6.317 | 5.742 | 6.069 | 4,238,933 | +0.02(+0.35%) |
Feb 24, 2009 | 5.701 | 6.106 | 5.634 | 6.048 | 5,566,349 | +0.47(+8.47%) |
Feb 23, 2009 | 5.937 | 5.963 | 5.556 | 5.576 | 5,207,592 | -0.36(-5.99%) |
Feb 20, 2009 | 5.422 | 5.938 | 5.390 | 5.931 | 7,494,789 | +0.36(+6.41%) |
Feb 19, 2009 | 6.074 | 6.120 | 5.512 | 5.574 | 4,562,076 | -0.40(-6.75%) |
Feb 18, 2009 | 6.067 | 6.122 | 5.807 | 5.977 | 2,978,097 | -0.02(-0.41%) |
Feb 17, 2009 | 5.928 | 6.181 | 5.723 | 6.002 | 3,803,470 | -0.26(-4.21%) |
Feb 13, 2009 | 6.375 | 6.517 | 6.193 | 6.265 | 4,072,044 | -0.17(-2.69%) |
Feb 12, 2009 | 6.573 | 6.619 | 6.096 | 6.439 | 4,061,203 | -0.22(-3.32%) |
Feb 11, 2009 | 6.515 | 6.701 | 6.191 | 6.660 | 5,539,398 | +0.15(+2.34%) |
Feb 10, 2009 | 6.945 | 7.065 | 6.419 | 6.508 | 4,414,577 | -0.62(-8.64%) |
Feb 09, 2009 | 6.991 | 7.127 | 6.858 | 7.123 | 3,150,862 | +0.10(+1.41%) |
Feb 06, 2009 | 6.593 | 7.072 | 6.522 | 7.024 | 3,586,965 | +0.45(+6.83%) |
Feb 05, 2009 | 6.515 | 6.727 | 6.207 | 6.575 | 4,040,846 | -0.02(-0.27%) |
Feb 04, 2009 | 6.741 | 6.992 | 6.563 | 6.593 | 4,502,735 | -0.15(-2.20%) |
Feb 03, 2009 | 6.702 | 6.821 | 6.499 | 6.741 | 3,213,461 | +0.07(+1.11%) |
Feb 02, 2009 | 6.541 | 6.701 | 6.405 | 6.667 | 4,151,273 | -0.01(-0.08%) |
Jan 30, 2009 | 6.968 | 7.058 | 6.580 | 6.672 | 0 | -0.22(-3.18%) |
Jan 29, 2009 | 7.019 | 7.240 | 6.833 | 6.892 | 5,355,352 | -0.26(-3.68%) |
Jan 28, 2009 | 6.840 | 7.263 | 6.840 | 7.155 | 5,152,051 | +0.56(+8.47%) |
Jan 27, 2009 | 6.301 | 6.707 | 6.299 | 6.596 | 2,233,425 | +0.28(+4.51%) |
Jan 26, 2009 | 6.221 | 6.479 | 6.103 | 6.311 | 1,287,498 | +0.08(+1.25%) |
Jan 23, 2009 | 5.947 | 6.274 | 5.834 | 6.234 | 2,554,226 | +0.09(+1.50%) |
Jan 22, 2009 | 6.096 | 6.389 | 5.990 | 6.142 | 3,870,236 | -0.25(-3.85%) |
Jan 21, 2009 | 5.899 | 6.388 | 5.484 | 6.388 | 4,470,254 | +0.61(+10.49%) |
Jan 20, 2009 | 6.372 | 6.692 | 5.735 | 5.781 | 5,279,114 | -0.86(-12.92%) |
Jan 16, 2009 | 6.478 | 6.660 | 6.255 | 6.639 | 4,429,833 | +0.25(+3.87%) |
Jan 15, 2009 | 6.211 | 6.515 | 5.898 | 6.391 | 3,090,017 | +0.14(+2.26%) |
Jan 14, 2009 | 6.290 | 6.384 | 6.211 | 6.250 | 2,939,339 | -0.25(-3.86%) |
Jan 13, 2009 | 6.207 | 6.534 | 6.126 | 6.501 | 2,639,370 | +0.23(+3.72%) |
Jan 12, 2009 | 6.540 | 6.589 | 6.158 | 6.267 | 2,889,617 | -0.28(-4.35%) |
Jan 09, 2009 | 6.762 | 6.768 | 6.548 | 6.552 | 2,998,862 | -0.22(-3.19%) |
Jan 08, 2009 | 6.630 | 6.869 | 6.587 | 6.768 | 4,517,087 | +0.07(+1.03%) |
Jan 07, 2009 | 6.594 | 6.915 | 6.398 | 6.699 | 4,525,767 | +0.04(+0.53%) |
Jan 06, 2009 | 6.591 | 6.831 | 6.368 | 6.663 | 4,817,112 | +0.14(+2.17%) |
Jan 05, 2009 | 6.522 | 6.720 | 6.433 | 6.522 | 3,402,970 | -0.03(-0.51%) |
Jan 02, 2009 | 6.826 | 6.826 | 6.543 | 6.556 | 0 | -0.23(-3.36%) |
Jan 01, 2009 | 6.437 | 6.842 | 6.343 | 6.784 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.437 | 6.842 | 6.343 | 6.784 | 2,721,930 | +0.35(+5.50%) |
Dec 30, 2008 | 6.131 | 6.435 | 6.057 | 6.430 | 2,231,694 | +0.38(+6.35%) |
Dec 29, 2008 | 6.373 | 6.373 | 5.956 | 6.046 | 2,542,283 | -0.35(-5.45%) |
Dec 26, 2008 | 6.437 | 6.527 | 6.193 | 6.395 | 1,450,655 | +0.02(+0.31%) |
Dec 24, 2008 | 6.437 | 6.437 | 6.308 | 6.375 | 1,433,906 | -0.04(-0.61%) |
Dec 23, 2008 | 6.715 | 6.762 | 6.357 | 6.414 | 2,728,586 | -0.25(-3.72%) |
Dec 22, 2008 | 6.888 | 6.888 | 6.241 | 6.662 | 4,218,899 | -0.23(-3.39%) |
Dec 19, 2008 | 6.600 | 7.042 | 6.548 | 6.895 | 4,735,672 | +0.49(+7.59%) |
Dec 18, 2008 | 7.144 | 7.197 | 6.361 | 6.409 | 3,383,659 | -0.67(-9.42%) |
Dec 17, 2008 | 6.738 | 7.411 | 6.504 | 7.075 | 3,839,378 | +0.18(+2.56%) |
Dec 16, 2008 | 6.204 | 6.907 | 6.184 | 6.899 | 5,805,795 | +0.85(+14.03%) |
Dec 15, 2008 | 6.241 | 6.313 | 5.885 | 6.050 | 3,020,474 | -0.31(-4.87%) |
Dec 12, 2008 | 5.784 | 6.398 | 5.659 | 6.359 | 5,665,828 | +0.49(+8.41%) |
Dec 11, 2008 | 6.884 | 6.884 | 5.836 | 5.866 | 6,579,471 | -0.94(-13.87%) |
Dec 10, 2008 | 6.368 | 6.810 | 6.294 | 6.810 | 3,743,619 | +0.60(+9.59%) |
Dec 09, 2008 | 6.527 | 7.014 | 6.200 | 6.214 | 4,300,254 | -0.58(-8.58%) |
Dec 08, 2008 | 6.522 | 6.913 | 6.197 | 6.798 | 4,886,502 | +0.58(+9.33%) |
Dec 05, 2008 | 5.402 | 6.218 | 5.321 | 6.218 | 4,602,423 | +0.73(+13.31%) |
Dec 04, 2008 | 5.341 | 5.744 | 5.341 | 5.487 | 5,109,827 | +0.06(+1.04%) |
Dec 03, 2008 | 5.135 | 5.530 | 4.996 | 5.431 | 5,281,054 | +0.13(+2.43%) |
Dec 02, 2008 | 4.975 | 5.376 | 4.911 | 5.302 | 4,926,962 | +0.44(+9.02%) |