Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.158 | 6.593 | 6.079 | 6.316 | 0 | +0.13(+2.16%) |
Feb 26, 2009 | 6.174 | 6.190 | 6.032 | 6.182 | 8,268 | +0.12(+1.96%) |
Feb 25, 2009 | 5.968 | 6.158 | 5.968 | 6.063 | 31,279 | -0.02(-0.39%) |
Feb 24, 2009 | 5.953 | 6.087 | 5.881 | 6.087 | 10,607 | +0.17(+2.94%) |
Feb 23, 2009 | 6.008 | 6.008 | 5.913 | 5.913 | 11,293 | -0.11(-1.84%) |
Feb 20, 2009 | 6.063 | 6.198 | 5.731 | 6.024 | 42,599 | -0.06(-1.04%) |
Feb 19, 2009 | 6.229 | 6.277 | 6.087 | 6.087 | 15,433 | -0.09(-1.53%) |
Feb 18, 2009 | 6.245 | 6.277 | 6.182 | 6.182 | 10,246 | -0.17(-2.62%) |
Feb 17, 2009 | 6.411 | 6.474 | 6.198 | 6.348 | 42,458 | -0.08(-1.23%) |
Feb 13, 2009 | 6.585 | 6.585 | 6.403 | 6.427 | 18,481 | -0.14(-2.12%) |
Feb 12, 2009 | 6.530 | 6.585 | 6.403 | 6.566 | 17,710 | +0.04(+0.68%) |
Feb 11, 2009 | 6.514 | 6.553 | 6.514 | 6.522 | 6,046 | -0.06(-0.84%) |
Feb 10, 2009 | 6.514 | 6.617 | 6.443 | 6.577 | 36,558 | +0.06(+0.85%) |
Feb 09, 2009 | 6.538 | 6.538 | 6.522 | 6.522 | 9,801 | +0.00(+0.00%) |
Feb 06, 2009 | 6.538 | 6.601 | 6.522 | 6.522 | 23,016 | -0.07(-1.08%) |
Feb 05, 2009 | 6.538 | 6.593 | 6.482 | 6.593 | 10,588 | +0.09(+1.31%) |
Feb 04, 2009 | 6.372 | 6.522 | 6.372 | 6.507 | 17,648 | +0.09(+1.38%) |
Feb 03, 2009 | 6.419 | 6.553 | 6.364 | 6.419 | 23,440 | -0.06(-0.88%) |
Feb 02, 2009 | 6.372 | 6.593 | 6.364 | 6.476 | 24,506 | +0.10(+1.59%) |
Jan 30, 2009 | 6.862 | 6.862 | 6.348 | 6.375 | 0 | -0.04(-0.57%) |
Jan 29, 2009 | 6.545 | 6.545 | 6.364 | 6.411 | 25,673 | -0.14(-2.17%) |
Jan 28, 2009 | 6.498 | 6.561 | 6.482 | 6.553 | 8,222 | +0.08(+1.17%) |
Jan 27, 2009 | 6.451 | 6.514 | 6.403 | 6.477 | 31,510 | +0.07(+1.16%) |
Jan 26, 2009 | 6.348 | 6.482 | 6.340 | 6.403 | 15,390 | -0.03(-0.49%) |
Jan 23, 2009 | 6.285 | 6.443 | 6.285 | 6.435 | 8,535 | +0.10(+1.55%) |
Jan 22, 2009 | 6.443 | 6.443 | 6.174 | 6.337 | 16,725 | -0.15(-2.24%) |
Jan 21, 2009 | 6.561 | 6.593 | 6.245 | 6.482 | 40,012 | -0.16(-2.38%) |
Jan 20, 2009 | 6.482 | 6.640 | 6.285 | 6.640 | 30,360 | +0.09(+1.45%) |
Jan 16, 2009 | 6.601 | 6.640 | 6.545 | 6.545 | 2,347 | -0.02(-0.24%) |
Jan 15, 2009 | 6.419 | 6.640 | 6.166 | 6.561 | 56,091 | +0.14(+2.22%) |
Jan 14, 2009 | 6.403 | 6.432 | 5.873 | 6.419 | 101,389 | -0.02(-0.37%) |
Jan 13, 2009 | 6.545 | 6.545 | 6.443 | 6.443 | 11,794 | +0.00(+0.00%) |
Jan 12, 2009 | 6.443 | 6.482 | 6.443 | 6.443 | 13,186 | -0.02(-0.24%) |
Jan 09, 2009 | 6.466 | 6.466 | 6.454 | 6.458 | 1,897 | +0.09(+1.49%) |
Jan 08, 2009 | 6.285 | 6.364 | 6.166 | 6.364 | 34,376 | +0.04(+0.62%) |
Jan 07, 2009 | 6.340 | 6.364 | 6.269 | 6.324 | 20,746 | -0.03(-0.50%) |
Jan 06, 2009 | 6.103 | 6.522 | 6.103 | 6.356 | 58,644 | +0.22(+3.50%) |
Jan 05, 2009 | 5.968 | 6.158 | 5.968 | 6.141 | 47,411 | +0.20(+3.30%) |
Jan 02, 2009 | 6.032 | 6.032 | 5.945 | 5.945 | 0 | -0.00(-0.05%) |
Jan 01, 2009 | 5.866 | 6.166 | 5.834 | 5.948 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.866 | 6.166 | 5.834 | 5.948 | 33,745 | +0.07(+1.27%) |
Dec 30, 2008 | 5.921 | 5.937 | 5.810 | 5.873 | 68,821 | -0.05(-0.80%) |
Dec 29, 2008 | 5.652 | 6.008 | 5.652 | 5.921 | 71,082 | +0.24(+4.17%) |
Dec 26, 2008 | 5.763 | 5.873 | 5.613 | 5.684 | 35,663 | +0.00(+0.00%) |
Dec 24, 2008 | 5.644 | 5.684 | 5.644 | 5.684 | 31,916 | +0.02(+0.42%) |
Dec 23, 2008 | 5.850 | 5.850 | 5.613 | 5.660 | 36,389 | -0.24(-4.02%) |
Dec 22, 2008 | 5.810 | 6.047 | 5.668 | 5.897 | 136,585 | +0.28(+5.07%) |
Dec 19, 2008 | 5.731 | 5.763 | 5.573 | 5.613 | 86,914 | +0.00(+0.00%) |
Dec 18, 2008 | 5.526 | 5.692 | 5.526 | 5.613 | 49,115 | +0.16(+2.90%) |
Dec 17, 2008 | 5.455 | 5.534 | 5.447 | 5.455 | 210,748 | -0.03(-0.58%) |
Dec 16, 2008 | 5.494 | 5.494 | 5.470 | 5.486 | 33,975 | -0.01(-0.14%) |
Dec 15, 2008 | 5.549 | 5.549 | 5.470 | 5.494 | 34,780 | -0.04(-0.77%) |
Dec 12, 2008 | 5.423 | 5.549 | 5.312 | 5.537 | 40,791 | +0.03(+0.49%) |
Dec 11, 2008 | 5.739 | 5.739 | 5.510 | 5.510 | 40,174 | -0.08(-1.41%) |
Dec 10, 2008 | 5.660 | 5.739 | 5.549 | 5.589 | 15,306 | -0.06(-1.04%) |
Dec 09, 2008 | 5.889 | 5.889 | 5.613 | 5.647 | 31,537 | -0.32(-5.38%) |
Dec 08, 2008 | 5.715 | 6.087 | 5.692 | 5.968 | 24,563 | +0.25(+4.43%) |
Dec 05, 2008 | 5.613 | 5.715 | 5.581 | 5.715 | 16,815 | +0.10(+1.73%) |
Dec 04, 2008 | 5.652 | 6.482 | 5.573 | 5.618 | 10,201 | -0.00(-0.05%) |
Dec 03, 2008 | 5.585 | 5.652 | 5.494 | 5.621 | 17,678 | -0.10(-1.80%) |
Dec 02, 2008 | 5.739 | 6.324 | 5.707 | 5.723 | 13,288 | -0.10(-1.76%) |