Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.970 | 5.124 | 4.799 | 4.974 | 0 | -0.11(-2.11%) |
Feb 26, 2009 | 4.966 | 5.300 | 4.966 | 5.081 | 82,559 | +0.12(+2.33%) |
Feb 25, 2009 | 5.013 | 5.416 | 4.927 | 4.966 | 67,871 | -0.18(-3.58%) |
Feb 24, 2009 | 4.829 | 5.231 | 4.683 | 5.150 | 134,769 | +0.29(+6.00%) |
Feb 23, 2009 | 4.901 | 5.188 | 4.276 | 4.859 | 182,612 | +0.01(+0.27%) |
Feb 20, 2009 | 5.403 | 5.711 | 4.769 | 4.846 | 0 | -0.70(-12.66%) |
Feb 19, 2009 | 6.140 | 6.148 | 5.535 | 5.548 | 92,434 | -0.39(-6.63%) |
Feb 18, 2009 | 6.465 | 6.465 | 5.870 | 5.943 | 121,509 | -0.39(-6.16%) |
Feb 17, 2009 | 6.769 | 6.769 | 5.925 | 6.332 | 130,353 | -0.47(-6.87%) |
Feb 13, 2009 | 6.662 | 7.026 | 6.628 | 6.799 | 0 | +0.07(+1.08%) |
Feb 12, 2009 | 6.410 | 6.787 | 6.165 | 6.727 | 96,939 | +0.38(+5.94%) |
Feb 11, 2009 | 6.092 | 6.594 | 6.092 | 6.350 | 51,605 | +0.31(+5.11%) |
Feb 10, 2009 | 6.264 | 6.709 | 5.951 | 6.041 | 74,345 | -0.30(-4.79%) |
Feb 09, 2009 | 6.225 | 6.542 | 6.178 | 6.345 | 40,114 | -0.17(-2.57%) |
Feb 06, 2009 | 6.165 | 6.662 | 6.069 | 6.512 | 0 | +0.32(+5.19%) |
Feb 05, 2009 | 6.315 | 6.487 | 5.981 | 6.191 | 80,031 | -0.18(-2.82%) |
Feb 04, 2009 | 6.966 | 6.966 | 6.277 | 6.371 | 82,339 | -0.39(-5.83%) |
Feb 03, 2009 | 6.765 | 6.982 | 6.667 | 6.765 | 93,011 | +0.12(+1.81%) |
Feb 02, 2009 | 5.913 | 6.667 | 5.711 | 6.645 | 128,653 | +0.75(+12.80%) |
Jan 30, 2009 | 6.127 | 6.225 | 5.874 | 5.891 | 0 | -0.14(-2.27%) |
Jan 29, 2009 | 6.350 | 6.414 | 6.003 | 6.028 | 74,217 | -0.35(-5.44%) |
Jan 28, 2009 | 6.427 | 6.838 | 6.135 | 6.375 | 83,268 | +0.11(+1.78%) |
Jan 27, 2009 | 6.817 | 6.992 | 6.247 | 6.264 | 87,311 | -0.55(-8.11%) |
Jan 26, 2009 | 6.615 | 7.082 | 6.482 | 6.817 | 76,857 | +0.20(+2.98%) |
Jan 23, 2009 | 5.883 | 6.834 | 5.797 | 6.619 | 159,561 | +0.70(+11.79%) |
Jan 22, 2009 | 6.255 | 6.461 | 5.878 | 5.921 | 79,700 | -0.52(-8.05%) |
Jan 21, 2009 | 5.784 | 6.465 | 5.737 | 6.440 | 83,191 | +0.76(+13.43%) |
Jan 20, 2009 | 5.767 | 5.853 | 5.617 | 5.677 | 96,007 | -0.19(-3.21%) |
Jan 16, 2009 | 6.182 | 6.182 | 5.698 | 5.865 | 0 | -0.22(-3.66%) |
Jan 15, 2009 | 5.625 | 6.482 | 5.553 | 6.088 | 122,184 | +0.45(+8.06%) |
Jan 14, 2009 | 6.332 | 6.332 | 5.608 | 5.634 | 81,782 | -0.77(-12.04%) |
Jan 13, 2009 | 6.071 | 6.641 | 6.071 | 6.405 | 91,402 | +0.27(+4.47%) |
Jan 12, 2009 | 6.427 | 6.521 | 6.058 | 6.131 | 83,086 | -0.36(-5.48%) |
Jan 09, 2009 | 6.941 | 6.984 | 6.487 | 6.487 | 81,324 | -0.44(-6.37%) |
Jan 08, 2009 | 7.181 | 7.224 | 6.874 | 6.928 | 121,360 | -0.33(-4.49%) |
Jan 07, 2009 | 8.140 | 8.179 | 7.138 | 7.254 | 121,334 | -1.02(-12.37%) |
Jan 06, 2009 | 8.106 | 8.492 | 7.982 | 8.278 | 103,434 | +0.33(+4.21%) |
Jan 05, 2009 | 7.189 | 7.995 | 7.189 | 7.943 | 103,231 | +0.50(+6.67%) |
Jan 02, 2009 | 7.789 | 7.819 | 7.378 | 7.446 | 0 | -0.32(-4.14%) |
Jan 01, 2009 | 7.374 | 7.969 | 7.305 | 7.768 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.374 | 7.969 | 7.305 | 7.768 | 119,551 | +0.41(+5.59%) |
Dec 30, 2008 | 7.069 | 7.356 | 6.898 | 7.356 | 50,165 | +0.19(+2.69%) |
Dec 29, 2008 | 8.183 | 8.183 | 6.971 | 7.164 | 107,285 | -1.01(-12.37%) |
Dec 26, 2008 | 7.828 | 8.218 | 7.703 | 8.175 | 0 | +0.35(+4.43%) |
Dec 24, 2008 | 7.879 | 7.879 | 7.558 | 7.828 | 39,020 | -0.05(-0.65%) |
Dec 23, 2008 | 7.185 | 7.965 | 7.155 | 7.879 | 137,058 | +0.76(+10.72%) |
Dec 22, 2008 | 6.757 | 7.116 | 6.658 | 7.116 | 96,834 | +0.26(+3.81%) |
Dec 19, 2008 | 6.851 | 7.266 | 6.821 | 6.855 | 232,837 | +0.30(+4.51%) |
Dec 18, 2008 | 7.001 | 7.091 | 6.371 | 6.559 | 113,473 | -0.18(-2.67%) |
Dec 17, 2008 | 6.997 | 7.213 | 6.648 | 6.739 | 170,398 | -0.47(-6.56%) |
Dec 16, 2008 | 6.312 | 7.213 | 6.054 | 7.213 | 218,519 | +0.92(+14.65%) |
Dec 15, 2008 | 6.644 | 6.889 | 5.980 | 6.291 | 93,092 | -0.36(-5.43%) |
Dec 12, 2008 | 5.917 | 6.652 | 5.901 | 6.652 | 0 | +0.52(+8.54%) |
Dec 11, 2008 | 6.395 | 6.789 | 6.129 | 6.129 | 132,993 | -0.46(-6.99%) |
Dec 10, 2008 | 6.768 | 6.827 | 6.225 | 6.590 | 114,320 | -0.06(-0.87%) |
Dec 09, 2008 | 6.229 | 7.101 | 6.229 | 6.648 | 267,288 | -0.35(-5.04%) |
Dec 08, 2008 | 5.759 | 7.213 | 5.759 | 7.001 | 289,918 | +1.13(+19.24%) |
Dec 05, 2008 | 5.215 | 5.872 | 5.087 | 5.872 | 0 | +0.66(+12.58%) |
Dec 04, 2008 | 5.872 | 6.038 | 5.054 | 5.215 | 172,951 | -0.66(-11.17%) |
Dec 03, 2008 | 5.332 | 5.934 | 5.016 | 5.872 | 305,557 | +0.68(+13.12%) |
Dec 02, 2008 | 4.157 | 5.245 | 4.065 | 5.191 | 258,712 | +1.17(+29.00%) |