Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.616 | 5.790 | 5.422 | 5.620 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.611 | 5.988 | 5.611 | 5.741 | 73,067 | +0.13(+2.33%) |
Feb 25, 2009 | 5.664 | 6.119 | 5.567 | 5.611 | 60,068 | -0.21(-3.58%) |
Feb 24, 2009 | 5.456 | 5.911 | 5.291 | 5.819 | 119,274 | +0.33(+6.00%) |
Feb 23, 2009 | 5.538 | 5.862 | 4.831 | 5.490 | 161,617 | +0.01(+0.27%) |
Feb 20, 2009 | 6.104 | 6.453 | 5.388 | 5.475 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.937 | 6.947 | 6.255 | 6.269 | 81,807 | -0.45(-6.63%) |
Feb 18, 2009 | 7.305 | 7.305 | 6.632 | 6.714 | 107,539 | -0.44(-6.16%) |
Feb 17, 2009 | 7.649 | 7.649 | 6.695 | 7.155 | 115,366 | -0.53(-6.87%) |
Feb 13, 2009 | 7.528 | 7.939 | 7.489 | 7.683 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.242 | 7.668 | 6.966 | 7.600 | 85,794 | +0.43(+5.94%) |
Feb 11, 2009 | 6.884 | 7.450 | 6.884 | 7.174 | 45,672 | +0.35(+5.11%) |
Feb 10, 2009 | 7.078 | 7.581 | 6.724 | 6.826 | 65,798 | -0.34(-4.79%) |
Feb 09, 2009 | 7.034 | 7.392 | 6.981 | 7.170 | 35,502 | -0.19(-2.57%) |
Feb 06, 2009 | 6.966 | 7.528 | 6.858 | 7.358 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.136 | 7.329 | 6.758 | 6.995 | 70,830 | -0.20(-2.82%) |
Feb 04, 2009 | 7.871 | 7.871 | 7.092 | 7.199 | 72,873 | -0.45(-5.83%) |
Feb 03, 2009 | 7.644 | 7.889 | 7.533 | 7.644 | 82,317 | +0.14(+1.81%) |
Feb 02, 2009 | 6.681 | 7.533 | 6.453 | 7.508 | 113,862 | +0.85(+12.80%) |
Jan 30, 2009 | 6.923 | 7.034 | 6.637 | 6.656 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.174 | 7.247 | 6.782 | 6.811 | 65,684 | -0.39(-5.44%) |
Jan 28, 2009 | 7.261 | 7.726 | 6.932 | 7.203 | 73,695 | +0.13(+1.78%) |
Jan 27, 2009 | 7.702 | 7.901 | 7.058 | 7.078 | 77,273 | -0.62(-8.11%) |
Jan 26, 2009 | 7.475 | 8.002 | 7.324 | 7.702 | 68,021 | +0.22(+2.98%) |
Jan 23, 2009 | 6.647 | 7.721 | 6.550 | 7.479 | 141,216 | +0.79(+11.79%) |
Jan 22, 2009 | 7.068 | 7.300 | 6.642 | 6.690 | 70,537 | -0.59(-8.05%) |
Jan 21, 2009 | 6.535 | 7.305 | 6.482 | 7.276 | 73,627 | +0.86(+13.43%) |
Jan 20, 2009 | 6.516 | 6.613 | 6.347 | 6.414 | 84,970 | -0.21(-3.21%) |
Jan 16, 2009 | 6.986 | 6.986 | 6.439 | 6.627 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.356 | 7.324 | 6.274 | 6.879 | 108,136 | +0.51(+8.06%) |
Jan 14, 2009 | 7.155 | 7.155 | 6.337 | 6.366 | 72,379 | -0.87(-12.04%) |
Jan 13, 2009 | 6.860 | 7.504 | 6.860 | 7.237 | 80,894 | +0.31(+4.47%) |
Jan 12, 2009 | 7.261 | 7.368 | 6.845 | 6.927 | 73,534 | -0.40(-5.48%) |
Jan 09, 2009 | 7.842 | 7.891 | 7.329 | 7.329 | 71,974 | -0.50(-6.37%) |
Jan 08, 2009 | 8.114 | 8.162 | 7.767 | 7.828 | 107,407 | -0.37(-4.49%) |
Jan 07, 2009 | 9.198 | 9.241 | 8.065 | 8.196 | 107,384 | -1.16(-12.37%) |
Jan 06, 2009 | 9.159 | 9.595 | 9.019 | 9.353 | 91,543 | +0.38(+4.21%) |
Jan 05, 2009 | 8.123 | 9.033 | 8.123 | 8.975 | 91,363 | +0.56(+6.67%) |
Jan 02, 2009 | 8.801 | 8.835 | 8.336 | 8.414 | 0 | -0.36(-4.14%) |
Jan 01, 2009 | 8.331 | 9.004 | 8.254 | 8.777 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.331 | 9.004 | 8.254 | 8.777 | 105,806 | +0.46(+5.59%) |
Dec 30, 2008 | 7.988 | 8.312 | 7.794 | 8.312 | 44,397 | +0.22(+2.69%) |
Dec 29, 2008 | 9.246 | 9.246 | 7.876 | 8.094 | 94,951 | -1.14(-12.37%) |
Dec 26, 2008 | 8.845 | 9.285 | 8.704 | 9.237 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.903 | 8.903 | 8.540 | 8.845 | 34,534 | -0.06(-0.65%) |
Dec 23, 2008 | 8.118 | 8.999 | 8.084 | 8.903 | 121,301 | +0.86(+10.72%) |
Dec 22, 2008 | 7.634 | 8.041 | 7.523 | 8.041 | 85,701 | +0.30(+3.81%) |
Dec 19, 2008 | 7.741 | 8.210 | 7.707 | 7.746 | 206,068 | +0.33(+4.51%) |
Dec 18, 2008 | 7.910 | 8.012 | 7.199 | 7.412 | 100,427 | -0.45(-5.67%) |
Dec 17, 2008 | 8.157 | 8.409 | 7.750 | 7.857 | 146,161 | -0.55(-6.56%) |
Dec 16, 2008 | 7.358 | 8.409 | 7.058 | 8.409 | 187,438 | +1.07(+14.65%) |
Dec 15, 2008 | 7.746 | 8.031 | 6.971 | 7.334 | 79,851 | -0.42(-5.43%) |
Dec 12, 2008 | 6.898 | 7.755 | 6.879 | 7.755 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.455 | 7.915 | 7.145 | 7.145 | 114,077 | -0.54(-6.99%) |
Dec 10, 2008 | 7.891 | 7.959 | 7.257 | 7.683 | 98,060 | -0.07(-0.87%) |
Dec 09, 2008 | 7.261 | 8.278 | 7.261 | 7.750 | 229,270 | -0.41(-5.04%) |
Dec 08, 2008 | 6.714 | 8.409 | 6.714 | 8.162 | 248,682 | +1.32(+19.24%) |
Dec 05, 2008 | 6.080 | 6.845 | 5.930 | 6.845 | 0 | +0.76(+12.58%) |
Dec 04, 2008 | 6.845 | 7.039 | 5.891 | 6.080 | 148,351 | -0.76(-11.17%) |
Dec 03, 2008 | 6.216 | 6.918 | 5.848 | 6.845 | 262,096 | +0.79(+13.12%) |
Dec 02, 2008 | 4.846 | 6.114 | 4.739 | 6.051 | 221,914 | +1.36(+29.00%) |