Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.809 | 6.071 | 5.715 | 5.818 | 0 | -0.13(-2.20%) |
Feb 26, 2009 | 6.193 | 6.390 | 5.903 | 5.949 | 1,024,919 | -0.20(-3.20%) |
Feb 25, 2009 | 6.024 | 6.352 | 5.949 | 6.146 | 2,163,122 | +0.20(+3.31%) |
Feb 24, 2009 | 5.959 | 6.024 | 5.565 | 5.949 | 2,307,545 | +0.11(+1.93%) |
Feb 23, 2009 | 6.493 | 6.512 | 5.800 | 5.837 | 1,399,601 | -0.52(-8.25%) |
Feb 20, 2009 | 6.802 | 6.877 | 6.230 | 6.362 | 0 | -0.61(-8.74%) |
Feb 19, 2009 | 7.177 | 7.336 | 6.933 | 6.971 | 651,277 | -0.10(-1.46%) |
Feb 18, 2009 | 7.411 | 7.430 | 7.017 | 7.074 | 809,824 | -0.24(-3.33%) |
Feb 17, 2009 | 7.898 | 7.898 | 7.280 | 7.317 | 1,213,725 | -0.89(-10.84%) |
Feb 13, 2009 | 8.151 | 8.479 | 8.001 | 8.207 | 764,153 | +0.06(+0.69%) |
Feb 12, 2009 | 7.795 | 8.151 | 7.692 | 8.151 | 912,834 | +0.05(+0.58%) |
Feb 11, 2009 | 8.273 | 8.310 | 7.823 | 8.104 | 1,312,810 | -0.10(-1.26%) |
Feb 10, 2009 | 8.517 | 8.723 | 8.057 | 8.207 | 1,292,510 | -0.29(-3.42%) |
Feb 09, 2009 | 8.310 | 8.610 | 8.198 | 8.498 | 951,528 | +0.17(+2.02%) |
Feb 06, 2009 | 7.833 | 8.423 | 7.786 | 8.329 | 1,449,287 | +0.47(+5.96%) |
Feb 05, 2009 | 7.898 | 8.142 | 7.523 | 7.861 | 1,243,323 | -0.09(-1.18%) |
Feb 04, 2009 | 7.720 | 8.132 | 7.645 | 7.954 | 1,125,586 | +0.27(+3.54%) |
Feb 03, 2009 | 7.804 | 7.936 | 7.477 | 7.683 | 844,509 | -0.06(-0.73%) |
Feb 02, 2009 | 7.486 | 7.870 | 7.439 | 7.739 | 1,374,846 | -0.03(-0.36%) |
Jan 30, 2009 | 7.645 | 7.926 | 7.430 | 7.767 | 0 | +0.20(+2.60%) |
Jan 29, 2009 | 7.842 | 8.048 | 7.495 | 7.570 | 720,453 | -0.55(-6.81%) |
Jan 28, 2009 | 7.570 | 8.264 | 7.570 | 8.123 | 1,754,656 | +0.60(+7.97%) |
Jan 27, 2009 | 7.214 | 7.608 | 7.214 | 7.523 | 978,116 | +0.19(+2.55%) |
Jan 26, 2009 | 7.270 | 7.495 | 7.074 | 7.336 | 988,507 | +0.14(+1.95%) |
Jan 23, 2009 | 6.877 | 7.373 | 6.727 | 7.196 | 1,538,711 | +0.07(+1.05%) |
Jan 22, 2009 | 5.996 | 7.196 | 5.781 | 7.121 | 3,517,308 | +0.77(+12.09%) |
Jan 21, 2009 | 6.127 | 6.416 | 5.771 | 6.352 | 1,780,651 | +0.44(+7.45%) |
Jan 20, 2009 | 6.343 | 6.380 | 5.893 | 5.912 | 1,577,950 | -0.56(-8.68%) |
Jan 16, 2009 | 6.455 | 6.830 | 6.268 | 6.474 | 0 | +0.19(+2.98%) |
Jan 15, 2009 | 6.202 | 6.380 | 5.903 | 6.287 | 1,350,720 | +0.09(+1.51%) |
Jan 14, 2009 | 6.652 | 6.652 | 6.090 | 6.193 | 2,193,168 | -0.53(-7.94%) |
Jan 13, 2009 | 6.408 | 6.774 | 6.399 | 6.727 | 1,356,727 | +0.17(+2.57%) |
Jan 12, 2009 | 6.868 | 7.027 | 6.446 | 6.558 | 822,079 | -0.31(-4.50%) |
Jan 09, 2009 | 7.420 | 7.448 | 6.830 | 6.868 | 1,203,165 | -0.58(-7.80%) |
Jan 08, 2009 | 7.017 | 7.495 | 6.699 | 7.448 | 1,421,799 | +0.41(+5.86%) |
Jan 07, 2009 | 7.186 | 7.317 | 6.849 | 7.036 | 1,105,091 | -0.32(-4.33%) |
Jan 06, 2009 | 7.308 | 7.580 | 7.121 | 7.355 | 1,731,474 | +0.17(+2.35%) |
Jan 05, 2009 | 7.224 | 7.448 | 6.680 | 7.186 | 1,346,988 | -0.06(-0.78%) |
Jan 02, 2009 | 6.943 | 7.402 | 6.615 | 7.242 | 0 | +0.32(+4.60%) |
Jan 01, 2009 | 6.408 | 7.111 | 6.408 | 6.924 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.408 | 7.111 | 6.408 | 6.924 | 1,693,048 | +0.51(+7.88%) |
Dec 30, 2008 | 6.390 | 6.577 | 6.090 | 6.418 | 1,709,180 | -0.05(-0.72%) |
Dec 29, 2008 | 6.708 | 6.765 | 6.184 | 6.465 | 1,109,631 | -0.28(-4.17%) |
Dec 26, 2008 | 6.877 | 6.877 | 6.558 | 6.746 | 0 | -0.07(-1.10%) |
Dec 24, 2008 | 6.568 | 6.933 | 6.418 | 6.821 | 494,417 | +0.23(+3.56%) |
Dec 23, 2008 | 7.308 | 7.420 | 6.521 | 6.587 | 1,080,857 | -0.66(-9.06%) |
Dec 22, 2008 | 7.720 | 7.720 | 6.905 | 7.242 | 655,618 | -0.47(-6.08%) |
Dec 19, 2008 | 7.345 | 7.926 | 7.345 | 7.711 | 1,727,265 | +0.39(+5.38%) |
Dec 18, 2008 | 7.280 | 7.683 | 7.074 | 7.317 | 991,707 | +0.07(+0.90%) |
Dec 17, 2008 | 6.633 | 7.430 | 6.587 | 7.252 | 1,705,027 | +0.51(+7.50%) |
Dec 16, 2008 | 6.493 | 6.924 | 6.465 | 6.746 | 1,394,801 | +0.43(+6.82%) |
Dec 15, 2008 | 6.886 | 7.083 | 6.109 | 6.315 | 885,868 | -0.53(-7.80%) |
Dec 12, 2008 | 6.343 | 6.849 | 6.343 | 6.849 | 0 | +0.37(+5.79%) |
Dec 11, 2008 | 6.989 | 7.177 | 6.376 | 6.474 | 855,656 | -0.77(-10.61%) |
Dec 10, 2008 | 7.186 | 7.383 | 6.924 | 7.242 | 1,034,502 | +0.14(+1.98%) |
Dec 09, 2008 | 7.505 | 7.748 | 6.905 | 7.102 | 1,575,999 | -0.52(-6.77%) |
Dec 08, 2008 | 7.224 | 7.739 | 7.074 | 7.617 | 1,729,310 | +0.64(+9.13%) |
Dec 05, 2008 | 6.483 | 6.999 | 6.132 | 6.980 | 0 | +0.39(+5.97%) |
Dec 04, 2008 | 6.680 | 7.186 | 6.418 | 6.587 | 897,747 | -0.23(-3.43%) |
Dec 03, 2008 | 6.540 | 6.877 | 6.193 | 6.821 | 930,610 | +0.37(+5.66%) |
Dec 02, 2008 | 6.193 | 6.624 | 5.903 | 6.455 | 1,290,831 | +0.38(+6.33%) |