Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.694 | 6.312 | 5.694 | 6.125 | 111,579 | +0.32(+5.45%) |
Feb 26, 2009 | 5.808 | 5.979 | 5.800 | 5.808 | 51,923 | +0.06(+0.99%) |
Feb 25, 2009 | 5.987 | 6.003 | 5.719 | 5.751 | 73,443 | -0.24(-3.93%) |
Feb 24, 2009 | 5.930 | 6.133 | 5.694 | 5.987 | 118,831 | +0.19(+3.22%) |
Feb 23, 2009 | 6.612 | 6.612 | 5.768 | 5.800 | 45,465 | -0.76(-11.52%) |
Feb 20, 2009 | 6.742 | 6.986 | 6.434 | 6.556 | 97,088 | -0.32(-4.72%) |
Feb 19, 2009 | 7.270 | 7.400 | 6.718 | 6.880 | 45,774 | -0.24(-3.42%) |
Feb 18, 2009 | 7.441 | 7.482 | 7.043 | 7.124 | 55,022 | -0.23(-3.09%) |
Feb 17, 2009 | 8.050 | 8.360 | 7.352 | 7.352 | 65,363 | -1.15(-13.48%) |
Feb 13, 2009 | 8.627 | 8.863 | 8.391 | 8.497 | 46,000 | -0.09(-1.04%) |
Feb 12, 2009 | 8.156 | 8.725 | 8.115 | 8.586 | 50,296 | +0.19(+2.22%) |
Feb 11, 2009 | 8.237 | 8.521 | 8.213 | 8.400 | 41,152 | +0.27(+3.30%) |
Feb 10, 2009 | 8.050 | 8.359 | 8.050 | 8.132 | 74,115 | +0.02(+0.30%) |
Feb 09, 2009 | 7.928 | 8.188 | 7.815 | 8.107 | 40,777 | +0.15(+1.94%) |
Feb 06, 2009 | 7.668 | 8.172 | 7.668 | 7.953 | 56,140 | +0.20(+2.62%) |
Feb 05, 2009 | 7.498 | 8.107 | 7.498 | 7.750 | 64,324 | +0.15(+2.03%) |
Feb 04, 2009 | 7.246 | 7.855 | 7.246 | 7.595 | 74,189 | +0.37(+5.17%) |
Feb 03, 2009 | 7.092 | 7.333 | 7.092 | 7.222 | 72,373 | +0.19(+2.77%) |
Feb 02, 2009 | 6.694 | 7.181 | 6.694 | 7.027 | 96,350 | +0.21(+3.10%) |
Jan 30, 2009 | 7.002 | 7.043 | 6.686 | 6.816 | 70,492 | -0.08(-1.18%) |
Jan 29, 2009 | 7.254 | 7.254 | 6.856 | 6.897 | 41,210 | -0.45(-6.19%) |
Jan 28, 2009 | 7.262 | 7.392 | 7.116 | 7.352 | 75,610 | +0.37(+5.23%) |
Jan 27, 2009 | 7.002 | 7.392 | 6.945 | 6.986 | 46,280 | +0.04(+0.58%) |
Jan 26, 2009 | 7.173 | 7.758 | 6.905 | 6.945 | 47,226 | -0.21(-2.95%) |
Jan 23, 2009 | 6.629 | 7.392 | 6.417 | 7.157 | 86,115 | +0.29(+4.26%) |
Jan 22, 2009 | 6.702 | 6.921 | 6.426 | 6.864 | 266,641 | -0.04(-0.59%) |
Jan 21, 2009 | 6.677 | 6.970 | 6.677 | 6.905 | 91,036 | +0.37(+5.72%) |
Jan 20, 2009 | 6.905 | 7.051 | 6.499 | 6.531 | 92,504 | -0.55(-7.80%) |
Jan 16, 2009 | 7.140 | 7.214 | 6.905 | 7.084 | 83,491 | +0.02(+0.23%) |
Jan 15, 2009 | 7.303 | 7.368 | 6.734 | 7.067 | 125,918 | -0.22(-3.01%) |
Jan 14, 2009 | 7.725 | 7.863 | 7.197 | 7.287 | 114,056 | -0.69(-8.66%) |
Jan 13, 2009 | 7.912 | 8.083 | 7.677 | 7.977 | 89,420 | -0.35(-4.20%) |
Jan 12, 2009 | 8.521 | 8.668 | 7.969 | 8.326 | 118,439 | -0.24(-2.75%) |
Jan 09, 2009 | 8.993 | 9.090 | 8.562 | 8.562 | 117,205 | -0.50(-5.47%) |
Jan 08, 2009 | 8.944 | 9.253 | 8.854 | 9.058 | 82,943 | +0.04(+0.45%) |
Jan 07, 2009 | 9.244 | 9.244 | 8.806 | 9.017 | 130,497 | -0.28(-2.97%) |
Jan 06, 2009 | 9.041 | 9.407 | 8.936 | 9.293 | 153,126 | +0.39(+4.38%) |
Jan 05, 2009 | 8.846 | 8.993 | 8.473 | 8.903 | 87,331 | +0.20(+2.33%) |
Jan 02, 2009 | 8.611 | 9.058 | 8.611 | 8.700 | 128,072 | +0.15(+1.71%) |
Dec 31, 2008 | 9.277 | 9.277 | 8.521 | 8.554 | 213,360 | -0.75(-8.03%) |
Dec 30, 2008 | 8.075 | 9.301 | 7.912 | 9.301 | 142,895 | +1.37(+17.32%) |
Dec 29, 2008 | 8.067 | 8.067 | 7.677 | 7.928 | 68,497 | -0.18(-2.20%) |
Dec 26, 2008 | 7.863 | 8.123 | 7.579 | 8.107 | 53,775 | +0.28(+3.63%) |
Dec 24, 2008 | 7.872 | 8.075 | 7.327 | 7.823 | 19,866 | -0.01(-0.10%) |
Dec 23, 2008 | 8.546 | 8.664 | 7.709 | 7.831 | 88,609 | -0.59(-7.04%) |
Dec 22, 2008 | 8.838 | 9.098 | 8.099 | 8.424 | 78,232 | -0.40(-4.51%) |
Dec 19, 2008 | 8.968 | 9.561 | 8.611 | 8.822 | 175,613 | +0.12(+1.40%) |
Dec 18, 2008 | 8.554 | 9.163 | 8.554 | 8.700 | 122,555 | +0.00(+0.00%) |
Dec 17, 2008 | 8.903 | 8.976 | 7.904 | 8.700 | 105,342 | -0.34(-3.77%) |
Dec 16, 2008 | 7.896 | 9.049 | 7.823 | 9.041 | 123,065 | +1.15(+14.62%) |
Dec 15, 2008 | 8.286 | 8.400 | 7.612 | 7.888 | 158,279 | -0.36(-4.33%) |
Dec 12, 2008 | 7.319 | 8.245 | 7.173 | 8.245 | 139,012 | +0.71(+9.37%) |
Dec 11, 2008 | 7.490 | 7.888 | 7.274 | 7.538 | 181,711 | -0.13(-1.69%) |
Dec 10, 2008 | 7.360 | 7.701 | 7.254 | 7.668 | 145,949 | +0.37(+5.12%) |
Dec 09, 2008 | 7.149 | 7.750 | 7.075 | 7.295 | 190,379 | -0.02(-0.22%) |
Dec 08, 2008 | 6.905 | 7.628 | 6.880 | 7.311 | 264,274 | +0.60(+8.96%) |
Dec 05, 2008 | 6.523 | 6.734 | 6.190 | 6.710 | 132,579 | +0.06(+0.98%) |
Dec 04, 2008 | 6.791 | 7.157 | 6.547 | 6.645 | 195,106 | -0.26(-3.76%) |
Dec 03, 2008 | 6.547 | 6.978 | 6.093 | 6.905 | 129,031 | +0.57(+8.97%) |
Dec 02, 2008 | 6.328 | 6.499 | 6.133 | 6.336 | 170,104 | +0.20(+3.31%) |