Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.348 | 6.447 | 6.246 | 6.331 | 0 | -0.07(-1.06%) |
Feb 26, 2009 | 6.413 | 6.484 | 6.356 | 6.399 | 5,377,237 | +0.04(+0.58%) |
Feb 25, 2009 | 6.311 | 6.410 | 6.186 | 6.362 | 5,548,032 | -0.02(-0.31%) |
Feb 24, 2009 | 6.436 | 6.475 | 6.319 | 6.382 | 3,308,274 | +0.00(+0.04%) |
Feb 23, 2009 | 6.561 | 6.578 | 6.251 | 6.379 | 2,745,650 | -0.12(-1.83%) |
Feb 20, 2009 | 6.512 | 6.646 | 6.368 | 6.498 | 3,052,974 | -0.02(-0.26%) |
Feb 19, 2009 | 6.563 | 6.633 | 6.478 | 6.515 | 1,237,531 | -0.08(-1.20%) |
Feb 18, 2009 | 6.649 | 6.677 | 6.507 | 6.595 | 2,792,426 | -0.05(-0.73%) |
Feb 17, 2009 | 6.708 | 6.802 | 6.580 | 6.643 | 3,225,581 | -0.22(-3.18%) |
Feb 13, 2009 | 6.790 | 6.907 | 6.731 | 6.861 | 2,335,187 | +0.08(+1.13%) |
Feb 12, 2009 | 6.705 | 6.873 | 6.580 | 6.785 | 3,366,791 | -0.03(-0.38%) |
Feb 11, 2009 | 6.663 | 6.881 | 6.649 | 6.810 | 3,147,878 | +0.14(+2.08%) |
Feb 10, 2009 | 6.694 | 6.762 | 6.600 | 6.671 | 3,652,156 | -0.09(-1.38%) |
Feb 09, 2009 | 6.685 | 6.799 | 6.651 | 6.765 | 3,183,538 | +0.04(+0.63%) |
Feb 06, 2009 | 6.739 | 6.742 | 6.606 | 6.722 | 4,180,708 | -0.01(-0.08%) |
Feb 05, 2009 | 6.407 | 6.864 | 6.336 | 6.728 | 10,384,584 | +0.63(+10.28%) |
Feb 04, 2009 | 6.348 | 6.424 | 6.050 | 6.101 | 4,143,102 | -0.26(-4.15%) |
Feb 03, 2009 | 6.246 | 6.439 | 6.169 | 6.365 | 2,313,426 | +0.12(+1.95%) |
Feb 02, 2009 | 6.115 | 6.265 | 5.984 | 6.243 | 2,681,935 | +0.14(+2.37%) |
Jan 30, 2009 | 6.325 | 6.430 | 6.033 | 6.098 | 0 | -0.26(-4.11%) |
Jan 29, 2009 | 6.470 | 6.504 | 6.316 | 6.359 | 3,001,486 | -0.14(-2.18%) |
Jan 28, 2009 | 6.555 | 6.609 | 6.461 | 6.501 | 2,614,046 | -0.04(-0.65%) |
Jan 27, 2009 | 6.575 | 6.634 | 6.495 | 6.544 | 2,485,575 | +0.01(+0.17%) |
Jan 26, 2009 | 6.546 | 6.612 | 6.430 | 6.532 | 3,219,442 | +0.03(+0.48%) |
Jan 23, 2009 | 6.453 | 6.592 | 6.424 | 6.501 | 1,983,485 | -0.08(-1.16%) |
Jan 22, 2009 | 6.467 | 6.620 | 6.430 | 6.578 | 1,750,845 | -0.03(-0.39%) |
Jan 21, 2009 | 6.563 | 6.631 | 6.453 | 6.603 | 3,772,148 | +0.06(+0.87%) |
Jan 20, 2009 | 6.558 | 6.643 | 6.526 | 6.546 | 2,797,124 | -0.06(-0.90%) |
Jan 16, 2009 | 6.555 | 6.631 | 6.413 | 6.606 | 3,428,178 | +0.09(+1.44%) |
Jan 15, 2009 | 6.368 | 6.524 | 6.263 | 6.512 | 2,659,042 | +0.05(+0.75%) |
Jan 14, 2009 | 6.637 | 6.637 | 6.370 | 6.464 | 4,726,084 | -0.15(-2.32%) |
Jan 13, 2009 | 6.583 | 6.663 | 6.535 | 6.617 | 2,396,098 | +0.08(+1.22%) |
Jan 12, 2009 | 6.316 | 6.623 | 6.305 | 6.538 | 4,463,496 | +0.13(+2.08%) |
Jan 09, 2009 | 6.345 | 6.481 | 6.158 | 6.404 | 5,485,938 | +0.05(+0.76%) |
Jan 08, 2009 | 6.470 | 6.552 | 6.314 | 6.356 | 3,644,191 | -0.13(-1.97%) |
Jan 07, 2009 | 6.643 | 6.643 | 6.430 | 6.484 | 2,333,517 | -0.21(-3.18%) |
Jan 06, 2009 | 6.697 | 6.790 | 6.495 | 6.697 | 3,434,958 | +0.08(+1.16%) |
Jan 05, 2009 | 6.728 | 6.789 | 6.535 | 6.620 | 3,004,189 | -0.15(-2.18%) |
Jan 02, 2009 | 6.938 | 6.938 | 6.736 | 6.768 | 0 | -0.14(-2.09%) |
Jan 01, 2009 | 6.833 | 6.981 | 6.788 | 6.912 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.833 | 6.981 | 6.788 | 6.912 | 3,463,828 | +0.09(+1.25%) |
Dec 30, 2008 | 6.688 | 6.827 | 6.660 | 6.827 | 2,076,194 | +0.19(+2.91%) |
Dec 29, 2008 | 6.768 | 6.784 | 6.549 | 6.634 | 2,280,088 | -0.15(-2.26%) |
Dec 26, 2008 | 6.773 | 6.856 | 6.728 | 6.788 | 848,047 | +0.05(+0.80%) |
Dec 24, 2008 | 6.660 | 6.765 | 6.609 | 6.734 | 1,070,203 | +0.09(+1.41%) |
Dec 23, 2008 | 6.683 | 6.785 | 6.586 | 6.640 | 1,888,486 | -0.00(-0.04%) |
Dec 22, 2008 | 6.895 | 6.895 | 6.526 | 6.643 | 3,940,826 | -0.27(-3.86%) |
Dec 19, 2008 | 6.725 | 7.037 | 6.725 | 6.910 | 6,141,404 | +0.21(+3.09%) |
Dec 18, 2008 | 6.549 | 6.779 | 6.490 | 6.702 | 3,870,827 | +0.15(+2.34%) |
Dec 17, 2008 | 6.734 | 6.836 | 6.492 | 6.549 | 4,486,992 | -0.26(-3.87%) |
Dec 16, 2008 | 6.495 | 6.836 | 6.458 | 6.813 | 3,817,845 | +0.39(+6.00%) |
Dec 15, 2008 | 6.586 | 6.640 | 6.342 | 6.427 | 2,384,666 | -0.15(-2.29%) |
Dec 12, 2008 | 6.385 | 6.578 | 6.322 | 6.578 | 3,496,419 | +0.05(+0.74%) |
Dec 11, 2008 | 6.580 | 6.762 | 6.461 | 6.529 | 2,661,185 | -0.15(-2.25%) |
Dec 10, 2008 | 6.802 | 6.839 | 6.512 | 6.680 | 3,786,896 | -0.03(-0.47%) |
Dec 09, 2008 | 6.819 | 6.972 | 6.569 | 6.711 | 4,229,760 | -0.15(-2.19%) |
Dec 08, 2008 | 7.037 | 7.111 | 6.807 | 6.861 | 4,930,948 | -0.05(-0.70%) |
Dec 05, 2008 | 6.788 | 6.929 | 6.484 | 6.910 | 5,639,522 | +0.07(+1.04%) |
Dec 04, 2008 | 6.768 | 6.904 | 6.668 | 6.839 | 5,330,172 | -0.03(-0.50%) |
Dec 03, 2008 | 6.708 | 7.049 | 6.526 | 6.873 | 6,891,492 | +0.26(+3.86%) |
Dec 02, 2008 | 7.066 | 7.094 | 6.501 | 6.617 | 10,880,863 | -0.43(-6.12%) |