Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.156 | 6.418 | 6.015 | 6.277 | 2,268,629 | -0.01(-0.14%) |
Feb 26, 2009 | 6.516 | 6.706 | 6.228 | 6.286 | 3,383,893 | -0.23(-3.49%) |
Feb 25, 2009 | 6.568 | 6.672 | 6.274 | 6.513 | 5,558,779 | -0.48(-6.88%) |
Feb 24, 2009 | 6.799 | 7.066 | 6.692 | 6.994 | 2,259,423 | +0.30(+4.43%) |
Feb 23, 2009 | 7.369 | 7.369 | 6.663 | 6.698 | 1,620,169 | -0.25(-3.65%) |
Feb 20, 2009 | 6.943 | 7.081 | 6.879 | 6.951 | 2,034,265 | -0.11(-1.51%) |
Feb 19, 2009 | 7.130 | 7.343 | 7.009 | 7.058 | 1,738,337 | -0.01(-0.08%) |
Feb 18, 2009 | 7.115 | 7.248 | 7.009 | 7.064 | 2,316,745 | +0.00(+0.04%) |
Feb 17, 2009 | 7.046 | 7.294 | 7.015 | 7.061 | 2,993,381 | -0.37(-4.96%) |
Feb 13, 2009 | 7.412 | 7.510 | 7.213 | 7.429 | 3,740,403 | -0.06(-0.81%) |
Feb 12, 2009 | 7.185 | 7.504 | 7.061 | 7.490 | 2,878,234 | +0.14(+1.84%) |
Feb 11, 2009 | 7.418 | 7.548 | 7.228 | 7.355 | 2,245,534 | +0.00(+0.04%) |
Feb 10, 2009 | 7.556 | 7.686 | 7.291 | 7.352 | 2,481,446 | -0.24(-3.11%) |
Feb 09, 2009 | 7.916 | 7.916 | 7.519 | 7.588 | 2,250,922 | -0.34(-4.29%) |
Feb 06, 2009 | 7.608 | 7.980 | 7.608 | 7.928 | 3,374,687 | +0.29(+3.85%) |
Feb 05, 2009 | 7.395 | 7.801 | 7.355 | 7.634 | 2,129,060 | +0.16(+2.08%) |
Feb 04, 2009 | 7.910 | 7.910 | 7.473 | 7.478 | 1,965,481 | -0.19(-2.52%) |
Feb 03, 2009 | 7.432 | 7.726 | 7.317 | 7.671 | 1,689,311 | +0.33(+4.51%) |
Feb 02, 2009 | 7.069 | 7.375 | 6.894 | 7.340 | 2,504,725 | +0.12(+1.59%) |
Jan 30, 2009 | 7.761 | 7.764 | 7.190 | 7.225 | 4,461,201 | -0.42(-5.54%) |
Jan 29, 2009 | 7.081 | 7.669 | 6.793 | 7.648 | 6,316,245 | +0.86(+12.60%) |
Jan 28, 2009 | 6.375 | 6.920 | 6.306 | 6.793 | 2,229,444 | +0.55(+8.86%) |
Jan 27, 2009 | 6.228 | 6.392 | 6.145 | 6.240 | 2,918,168 | +0.05(+0.88%) |
Jan 26, 2009 | 6.237 | 6.473 | 6.029 | 6.185 | 1,268,172 | -0.10(-1.56%) |
Jan 23, 2009 | 6.303 | 6.510 | 6.217 | 6.283 | 1,394,387 | -0.15(-2.28%) |
Jan 22, 2009 | 6.338 | 6.559 | 6.202 | 6.430 | 1,688,076 | -0.08(-1.24%) |
Jan 21, 2009 | 6.328 | 6.557 | 6.156 | 6.510 | 2,934,393 | +0.41(+6.75%) |
Jan 20, 2009 | 6.407 | 6.459 | 6.078 | 6.099 | 2,847,516 | -0.39(-6.08%) |
Jan 16, 2009 | 6.775 | 6.845 | 6.205 | 6.493 | 1,807,139 | -0.18(-2.72%) |
Jan 15, 2009 | 6.355 | 6.773 | 6.222 | 6.675 | 1,756,433 | +0.34(+5.32%) |
Jan 14, 2009 | 6.626 | 6.914 | 6.297 | 6.338 | 2,017,318 | -0.37(-5.58%) |
Jan 13, 2009 | 6.709 | 6.839 | 6.626 | 6.712 | 2,308,147 | -0.04(-0.60%) |
Jan 12, 2009 | 7.104 | 7.306 | 6.706 | 6.752 | 2,207,051 | -0.39(-5.41%) |
Jan 09, 2009 | 7.507 | 7.527 | 7.036 | 7.138 | 3,953,886 | -0.41(-5.49%) |
Jan 08, 2009 | 7.795 | 7.879 | 7.452 | 7.553 | 2,883,295 | -0.25(-3.21%) |
Jan 07, 2009 | 7.905 | 8.095 | 7.781 | 7.804 | 5,422,390 | -0.20(-2.52%) |
Jan 06, 2009 | 7.925 | 8.098 | 7.841 | 8.006 | 1,941,865 | +0.20(+2.58%) |
Jan 05, 2009 | 8.458 | 8.458 | 7.663 | 7.804 | 3,058,219 | -0.63(-7.42%) |
Jan 02, 2009 | 8.207 | 8.498 | 8.031 | 8.429 | 2,152,370 | +0.23(+2.81%) |
Dec 31, 2008 | 7.807 | 8.415 | 7.807 | 8.199 | 3,487,248 | +0.41(+5.29%) |
Dec 30, 2008 | 7.225 | 7.824 | 7.110 | 7.787 | 1,847,045 | +0.64(+8.95%) |
Dec 29, 2008 | 7.144 | 7.231 | 7.026 | 7.147 | 1,002,115 | -0.02(-0.32%) |
Dec 26, 2008 | 7.078 | 7.199 | 6.994 | 7.170 | 571,888 | +0.14(+1.97%) |
Dec 24, 2008 | 6.945 | 7.092 | 6.827 | 7.032 | 1,031,608 | +0.15(+2.18%) |
Dec 23, 2008 | 6.842 | 7.150 | 6.626 | 6.882 | 3,378,408 | -0.30(-4.13%) |
Dec 22, 2008 | 7.340 | 7.340 | 6.963 | 7.179 | 1,981,119 | -0.10(-1.35%) |
Dec 19, 2008 | 7.167 | 7.513 | 6.882 | 7.277 | 3,723,869 | +0.28(+3.95%) |
Dec 18, 2008 | 7.208 | 7.213 | 6.905 | 7.000 | 2,636,025 | -0.22(-3.07%) |
Dec 17, 2008 | 6.531 | 7.355 | 6.519 | 7.222 | 4,578,210 | +0.58(+8.72%) |
Dec 16, 2008 | 6.150 | 6.675 | 6.136 | 6.643 | 2,313,083 | +0.62(+10.28%) |
Dec 15, 2008 | 5.983 | 6.139 | 5.900 | 6.024 | 1,846,313 | +0.05(+0.77%) |
Dec 12, 2008 | 6.047 | 6.081 | 5.813 | 5.978 | 2,875,578 | +0.05(+0.83%) |
Dec 11, 2008 | 6.721 | 6.871 | 5.857 | 5.929 | 3,604,361 | -0.90(-13.20%) |
Dec 10, 2008 | 6.654 | 6.945 | 6.502 | 6.830 | 2,503,708 | +0.20(+2.95%) |
Dec 09, 2008 | 6.931 | 6.934 | 6.444 | 6.634 | 4,070,381 | -0.64(-8.79%) |
Dec 08, 2008 | 7.020 | 7.516 | 6.896 | 7.274 | 3,563,493 | +0.52(+7.68%) |
Dec 05, 2008 | 6.306 | 6.819 | 5.741 | 6.755 | 5,465,785 | +0.31(+4.78%) |
Dec 04, 2008 | 6.652 | 6.925 | 6.338 | 6.447 | 2,529,215 | -0.33(-4.89%) |
Dec 03, 2008 | 6.577 | 6.922 | 6.436 | 6.778 | 2,014,718 | +0.14(+2.17%) |
Dec 02, 2008 | 6.591 | 6.747 | 6.346 | 6.634 | 2,027,624 | +0.23(+3.55%) |