Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.411 | 6.556 | 6.306 | 6.405 | 0 | -0.14(-2.12%) |
Feb 26, 2009 | 6.418 | 6.768 | 6.411 | 6.543 | 386,300 | +0.16(+2.48%) |
Feb 25, 2009 | 6.319 | 6.537 | 6.121 | 6.385 | 599,936 | -0.04(-0.62%) |
Feb 24, 2009 | 6.352 | 6.464 | 6.114 | 6.424 | 355,467 | +0.27(+4.40%) |
Feb 23, 2009 | 6.325 | 6.616 | 6.121 | 6.154 | 1,261,750 | -0.15(-2.31%) |
Feb 20, 2009 | 6.141 | 6.438 | 6.107 | 6.299 | 430,686 | +0.05(+0.74%) |
Feb 19, 2009 | 6.273 | 6.398 | 6.207 | 6.253 | 359,123 | -0.01(-0.21%) |
Feb 18, 2009 | 6.147 | 6.339 | 6.147 | 6.266 | 411,803 | +0.15(+2.48%) |
Feb 17, 2009 | 5.942 | 6.187 | 5.942 | 6.114 | 394,053 | +0.01(+0.22%) |
Feb 13, 2009 | 6.167 | 6.207 | 5.989 | 6.101 | 622,563 | -0.03(-0.54%) |
Feb 12, 2009 | 6.035 | 6.160 | 5.975 | 6.134 | 398,466 | +0.03(+0.54%) |
Feb 11, 2009 | 6.068 | 6.207 | 5.929 | 6.101 | 416,100 | +0.08(+1.32%) |
Feb 10, 2009 | 6.094 | 6.240 | 5.975 | 6.022 | 256,109 | -0.09(-1.41%) |
Feb 09, 2009 | 6.088 | 6.147 | 6.074 | 6.107 | 594,058 | +0.00(+0.00%) |
Feb 06, 2009 | 6.154 | 6.220 | 6.074 | 6.107 | 715,053 | -0.07(-1.18%) |
Feb 05, 2009 | 6.358 | 6.358 | 6.061 | 6.180 | 585,315 | -0.20(-3.11%) |
Feb 04, 2009 | 6.457 | 6.616 | 6.372 | 6.378 | 326,297 | -0.10(-1.53%) |
Feb 03, 2009 | 6.378 | 6.504 | 6.273 | 6.477 | 309,328 | +0.07(+1.13%) |
Feb 02, 2009 | 6.306 | 6.596 | 6.154 | 6.405 | 514,764 | -0.03(-0.41%) |
Jan 30, 2009 | 6.556 | 6.629 | 6.405 | 6.431 | 0 | -0.12(-1.81%) |
Jan 29, 2009 | 6.768 | 6.768 | 6.405 | 6.550 | 584,059 | -0.18(-2.75%) |
Jan 28, 2009 | 6.781 | 6.847 | 6.689 | 6.735 | 724,868 | -0.02(-0.29%) |
Jan 27, 2009 | 6.556 | 6.959 | 6.556 | 6.755 | 251,735 | +0.13(+1.99%) |
Jan 26, 2009 | 6.656 | 6.774 | 6.530 | 6.622 | 200,788 | -0.04(-0.59%) |
Jan 23, 2009 | 6.563 | 6.728 | 6.563 | 6.662 | 233,794 | +0.05(+0.80%) |
Jan 22, 2009 | 6.755 | 6.755 | 6.576 | 6.609 | 228,711 | -0.18(-2.63%) |
Jan 21, 2009 | 6.622 | 6.788 | 6.603 | 6.788 | 311,879 | +0.20(+3.11%) |
Jan 20, 2009 | 6.781 | 6.821 | 6.583 | 6.583 | 301,665 | -0.24(-3.48%) |
Jan 16, 2009 | 7.005 | 7.005 | 6.636 | 6.821 | 0 | -0.13(-1.81%) |
Jan 15, 2009 | 6.774 | 6.972 | 6.609 | 6.946 | 278,662 | +0.20(+2.94%) |
Jan 14, 2009 | 6.801 | 6.873 | 6.609 | 6.748 | 318,470 | -0.07(-1.06%) |
Jan 13, 2009 | 6.887 | 6.926 | 6.774 | 6.821 | 244,751 | -0.07(-0.96%) |
Jan 12, 2009 | 7.038 | 7.038 | 6.801 | 6.887 | 284,914 | -0.05(-0.76%) |
Jan 09, 2009 | 7.270 | 7.355 | 6.926 | 6.939 | 361,830 | -0.36(-4.97%) |
Jan 08, 2009 | 7.336 | 7.336 | 7.131 | 7.303 | 244,889 | -0.03(-0.36%) |
Jan 07, 2009 | 7.626 | 7.639 | 7.263 | 7.329 | 273,117 | -0.31(-4.06%) |
Jan 06, 2009 | 7.553 | 7.857 | 7.534 | 7.639 | 234,680 | +0.12(+1.58%) |
Jan 05, 2009 | 7.448 | 7.540 | 7.270 | 7.520 | 254,186 | +0.09(+1.15%) |
Jan 02, 2009 | 7.270 | 7.468 | 7.237 | 7.435 | 0 | +0.12(+1.62%) |
Jan 01, 2009 | 7.085 | 7.336 | 6.900 | 7.316 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.085 | 7.336 | 6.900 | 7.316 | 440,181 | +0.20(+2.88%) |
Dec 30, 2008 | 7.065 | 7.184 | 7.025 | 7.111 | 257,486 | +0.09(+1.22%) |
Dec 29, 2008 | 7.012 | 7.085 | 6.959 | 7.025 | 214,249 | -0.01(-0.19%) |
Dec 26, 2008 | 6.900 | 7.083 | 6.801 | 7.038 | 173,072 | +0.19(+2.80%) |
Dec 24, 2008 | 7.005 | 7.098 | 6.821 | 6.847 | 147,171 | -0.17(-2.45%) |
Dec 23, 2008 | 7.045 | 7.098 | 6.880 | 7.019 | 272,899 | +0.08(+1.14%) |
Dec 22, 2008 | 7.771 | 7.864 | 6.735 | 6.939 | 674,013 | -0.90(-11.53%) |
Dec 19, 2008 | 7.831 | 8.088 | 7.567 | 7.844 | 472,822 | +0.07(+0.85%) |
Dec 18, 2008 | 7.732 | 7.903 | 7.593 | 7.778 | 418,564 | +0.03(+0.34%) |
Dec 17, 2008 | 7.752 | 7.923 | 7.593 | 7.752 | 191,025 | -0.09(-1.10%) |
Dec 16, 2008 | 7.699 | 7.857 | 7.534 | 7.837 | 254,036 | +0.20(+2.59%) |
Dec 15, 2008 | 7.719 | 7.890 | 7.560 | 7.639 | 318,119 | -0.11(-1.36%) |
Dec 12, 2008 | 7.270 | 7.917 | 7.104 | 7.745 | 419,259 | +0.43(+5.87%) |
Dec 11, 2008 | 7.910 | 7.923 | 7.204 | 7.316 | 340,697 | -0.83(-10.21%) |
Dec 10, 2008 | 7.903 | 8.187 | 7.857 | 8.148 | 309,672 | +0.32(+4.14%) |
Dec 09, 2008 | 7.917 | 8.253 | 7.692 | 7.824 | 287,658 | -0.13(-1.58%) |
Dec 08, 2008 | 7.778 | 8.068 | 7.593 | 7.950 | 357,395 | +0.29(+3.79%) |
Dec 05, 2008 | 7.342 | 7.686 | 7.035 | 7.659 | 372,401 | +0.28(+3.85%) |
Dec 04, 2008 | 7.322 | 7.712 | 7.190 | 7.375 | 283,142 | -0.04(-0.53%) |
Dec 03, 2008 | 7.190 | 7.481 | 7.098 | 7.415 | 315,379 | +0.12(+1.63%) |
Dec 02, 2008 | 7.071 | 7.336 | 6.933 | 7.296 | 367,512 | +0.28(+4.05%) |