Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.427 | 5.615 | 5.260 | 5.304 | 946,027 | -0.21(-3.81%) |
Feb 26, 2009 | 5.398 | 5.630 | 5.398 | 5.514 | 718,027 | +0.14(+2.56%) |
Feb 25, 2009 | 5.282 | 5.507 | 4.978 | 5.376 | 1,227,953 | +0.43(+8.80%) |
Feb 24, 2009 | 4.811 | 5.007 | 4.630 | 4.941 | 652,148 | +0.15(+3.18%) |
Feb 23, 2009 | 5.043 | 5.224 | 4.782 | 4.789 | 661,424 | -0.16(-3.22%) |
Feb 20, 2009 | 4.927 | 5.050 | 4.746 | 4.949 | 813,012 | -0.05(-1.01%) |
Feb 19, 2009 | 5.065 | 5.253 | 4.992 | 4.999 | 478,761 | -0.05(-1.00%) |
Feb 18, 2009 | 5.123 | 5.251 | 4.970 | 5.050 | 595,302 | +0.01(+0.22%) |
Feb 17, 2009 | 5.195 | 5.282 | 5.028 | 5.039 | 624,671 | -0.26(-4.86%) |
Feb 13, 2009 | 5.296 | 5.340 | 5.217 | 5.296 | 619,934 | +0.04(+0.83%) |
Feb 12, 2009 | 5.152 | 5.376 | 4.905 | 5.253 | 1,194,641 | +0.26(+5.22%) |
Feb 11, 2009 | 5.231 | 5.275 | 4.883 | 4.992 | 867,836 | -0.18(-3.50%) |
Feb 10, 2009 | 5.572 | 5.666 | 5.152 | 5.173 | 1,779,048 | -0.40(-7.15%) |
Feb 09, 2009 | 4.949 | 5.651 | 4.594 | 5.572 | 2,724,335 | +1.13(+25.45%) |
Feb 06, 2009 | 4.507 | 4.644 | 4.354 | 4.441 | 1,006,664 | -0.07(-1.45%) |
Feb 05, 2009 | 4.507 | 4.579 | 4.282 | 4.507 | 808,339 | +0.08(+1.80%) |
Feb 04, 2009 | 4.760 | 4.760 | 4.420 | 4.427 | 1,090,085 | -0.29(-6.14%) |
Feb 03, 2009 | 5.209 | 5.209 | 4.717 | 4.717 | 1,079,509 | -0.43(-8.31%) |
Feb 02, 2009 | 5.499 | 5.499 | 5.101 | 5.144 | 755,646 | -0.49(-8.62%) |
Jan 30, 2009 | 5.738 | 5.970 | 5.354 | 5.630 | 1,955,743 | -0.41(-6.72%) |
Jan 29, 2009 | 6.209 | 6.246 | 5.927 | 6.035 | 571,384 | -0.33(-5.23%) |
Jan 28, 2009 | 6.717 | 6.717 | 6.369 | 6.369 | 791,629 | -0.10(-1.57%) |
Jan 27, 2009 | 6.564 | 6.615 | 6.412 | 6.470 | 410,239 | -0.01(-0.22%) |
Jan 26, 2009 | 6.477 | 6.695 | 6.405 | 6.485 | 435,779 | +0.08(+1.24%) |
Jan 23, 2009 | 6.390 | 6.550 | 6.108 | 6.405 | 609,052 | -0.01(-0.11%) |
Jan 22, 2009 | 6.753 | 6.753 | 6.282 | 6.412 | 635,288 | -0.35(-5.14%) |
Jan 21, 2009 | 6.745 | 6.869 | 6.550 | 6.760 | 522,866 | +0.06(+0.86%) |
Jan 20, 2009 | 6.912 | 7.173 | 6.644 | 6.702 | 601,298 | -0.17(-2.53%) |
Jan 16, 2009 | 6.803 | 6.927 | 6.579 | 6.876 | 370,120 | +0.22(+3.38%) |
Jan 15, 2009 | 6.782 | 6.782 | 6.456 | 6.651 | 641,842 | -0.07(-1.08%) |
Jan 14, 2009 | 7.006 | 7.006 | 6.666 | 6.724 | 280,872 | -0.34(-4.82%) |
Jan 13, 2009 | 7.115 | 7.173 | 6.970 | 7.064 | 447,830 | +0.00(+0.00%) |
Jan 12, 2009 | 7.535 | 7.593 | 6.999 | 7.064 | 435,934 | -0.38(-5.16%) |
Jan 09, 2009 | 7.796 | 7.952 | 7.216 | 7.448 | 523,825 | -0.26(-3.38%) |
Jan 08, 2009 | 7.528 | 7.767 | 7.398 | 7.709 | 865,449 | +0.01(+0.09%) |
Jan 07, 2009 | 8.383 | 8.397 | 7.615 | 7.702 | 633,982 | -0.75(-8.83%) |
Jan 06, 2009 | 8.579 | 8.695 | 8.303 | 8.448 | 460,897 | -0.01(-0.09%) |
Jan 05, 2009 | 8.455 | 8.713 | 8.310 | 8.455 | 534,948 | +0.04(+0.43%) |
Jan 02, 2009 | 8.245 | 8.492 | 8.006 | 8.419 | 666,504 | +0.28(+3.38%) |
Dec 31, 2008 | 8.079 | 8.216 | 7.992 | 8.144 | 431,373 | +0.04(+0.45%) |
Dec 30, 2008 | 8.006 | 8.144 | 7.825 | 8.108 | 620,696 | +0.09(+1.08%) |
Dec 29, 2008 | 7.832 | 8.100 | 7.738 | 8.021 | 464,153 | +0.25(+3.26%) |
Dec 26, 2008 | 7.970 | 8.021 | 7.557 | 7.767 | 342,625 | -0.12(-1.56%) |
Dec 24, 2008 | 7.941 | 8.050 | 7.745 | 7.890 | 280,095 | -0.04(-0.55%) |
Dec 23, 2008 | 7.745 | 8.013 | 7.369 | 7.934 | 613,677 | +0.17(+2.24%) |
Dec 22, 2008 | 7.760 | 7.767 | 7.492 | 7.760 | 586,821 | +0.08(+1.04%) |
Dec 19, 2008 | 7.745 | 7.745 | 7.405 | 7.680 | 752,883 | +0.04(+0.57%) |
Dec 18, 2008 | 8.115 | 8.115 | 7.492 | 7.637 | 771,020 | -0.39(-4.87%) |
Dec 17, 2008 | 7.999 | 8.187 | 7.970 | 8.028 | 549,881 | -0.03(-0.36%) |
Dec 16, 2008 | 7.709 | 8.151 | 7.622 | 8.057 | 831,012 | +0.44(+5.80%) |
Dec 15, 2008 | 7.774 | 8.013 | 7.528 | 7.615 | 657,201 | -0.15(-1.96%) |
Dec 12, 2008 | 7.354 | 7.890 | 7.318 | 7.767 | 538,377 | +0.14(+1.80%) |
Dec 11, 2008 | 7.760 | 8.006 | 7.528 | 7.629 | 638,670 | -0.14(-1.86%) |
Dec 10, 2008 | 7.238 | 7.782 | 7.238 | 7.774 | 743,342 | +0.55(+7.62%) |
Dec 09, 2008 | 7.238 | 7.513 | 6.847 | 7.224 | 1,771,590 | -0.04(-0.50%) |
Dec 08, 2008 | 6.644 | 7.412 | 6.550 | 7.260 | 1,027,789 | +0.39(+5.70%) |
Dec 05, 2008 | 6.774 | 6.905 | 6.543 | 6.869 | 769,968 | -0.04(-0.52%) |
Dec 04, 2008 | 7.180 | 7.253 | 6.760 | 6.905 | 870,716 | -0.24(-3.35%) |
Dec 03, 2008 | 7.035 | 7.311 | 6.738 | 7.144 | 1,057,670 | +0.19(+2.71%) |
Dec 02, 2008 | 7.383 | 7.398 | 6.717 | 6.956 | 1,264,853 | -0.01(-0.21%) |