Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.617 | 5.791 | 5.423 | 5.621 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.612 | 5.989 | 5.612 | 5.742 | 73,054 | +0.13(+2.33%) |
Feb 25, 2009 | 5.665 | 6.120 | 5.568 | 5.612 | 60,057 | -0.21(-3.58%) |
Feb 24, 2009 | 5.457 | 5.912 | 5.292 | 5.820 | 119,254 | +0.33(+6.00%) |
Feb 23, 2009 | 5.539 | 5.863 | 4.832 | 5.491 | 161,589 | +0.01(+0.27%) |
Feb 20, 2009 | 6.106 | 6.454 | 5.389 | 5.476 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.938 | 6.948 | 6.256 | 6.270 | 81,793 | -0.45(-6.63%) |
Feb 18, 2009 | 7.306 | 7.306 | 6.633 | 6.716 | 107,520 | -0.44(-6.16%) |
Feb 17, 2009 | 7.650 | 7.650 | 6.696 | 7.156 | 115,346 | -0.53(-6.87%) |
Feb 13, 2009 | 7.529 | 7.941 | 7.490 | 7.684 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.243 | 7.669 | 6.967 | 7.602 | 85,779 | +0.43(+5.94%) |
Feb 11, 2009 | 6.885 | 7.452 | 6.885 | 7.176 | 45,664 | +0.35(+5.11%) |
Feb 10, 2009 | 7.079 | 7.582 | 6.725 | 6.827 | 65,786 | -0.34(-4.79%) |
Feb 09, 2009 | 7.035 | 7.394 | 6.982 | 7.171 | 35,496 | -0.19(-2.57%) |
Feb 06, 2009 | 6.967 | 7.529 | 6.859 | 7.360 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.137 | 7.331 | 6.759 | 6.996 | 70,818 | -0.20(-2.82%) |
Feb 04, 2009 | 7.873 | 7.873 | 7.093 | 7.200 | 72,860 | -0.45(-5.83%) |
Feb 03, 2009 | 7.645 | 7.890 | 7.534 | 7.645 | 82,303 | +0.14(+1.81%) |
Feb 02, 2009 | 6.682 | 7.534 | 6.454 | 7.510 | 113,842 | +0.85(+12.80%) |
Jan 30, 2009 | 6.924 | 7.035 | 6.638 | 6.658 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.176 | 7.248 | 6.783 | 6.812 | 65,673 | -0.39(-5.44%) |
Jan 28, 2009 | 7.263 | 7.728 | 6.934 | 7.205 | 73,682 | +0.13(+1.78%) |
Jan 27, 2009 | 7.703 | 7.902 | 7.059 | 7.079 | 77,259 | -0.62(-8.11%) |
Jan 26, 2009 | 7.476 | 8.004 | 7.326 | 7.703 | 68,009 | +0.22(+2.98%) |
Jan 23, 2009 | 6.648 | 7.723 | 6.551 | 7.481 | 141,191 | +0.79(+11.79%) |
Jan 22, 2009 | 7.069 | 7.302 | 6.643 | 6.691 | 70,524 | -0.59(-8.05%) |
Jan 21, 2009 | 6.536 | 7.306 | 6.483 | 7.277 | 73,614 | +0.86(+13.43%) |
Jan 20, 2009 | 6.517 | 6.614 | 6.348 | 6.415 | 84,955 | -0.21(-3.21%) |
Jan 16, 2009 | 6.987 | 6.987 | 6.440 | 6.628 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.357 | 7.326 | 6.275 | 6.880 | 108,117 | +0.51(+8.06%) |
Jan 14, 2009 | 7.156 | 7.156 | 6.338 | 6.367 | 72,367 | -0.87(-12.04%) |
Jan 13, 2009 | 6.861 | 7.505 | 6.861 | 7.239 | 80,880 | +0.31(+4.47%) |
Jan 12, 2009 | 7.263 | 7.369 | 6.846 | 6.929 | 73,521 | -0.40(-5.48%) |
Jan 09, 2009 | 7.844 | 7.892 | 7.331 | 7.331 | 71,962 | -0.50(-6.37%) |
Jan 08, 2009 | 8.115 | 8.163 | 7.768 | 7.829 | 107,388 | -0.37(-4.49%) |
Jan 07, 2009 | 9.200 | 9.243 | 8.067 | 8.197 | 107,366 | -1.16(-12.37%) |
Jan 06, 2009 | 9.161 | 9.597 | 9.020 | 9.354 | 91,527 | +0.38(+4.21%) |
Jan 05, 2009 | 8.125 | 9.035 | 8.125 | 8.977 | 91,347 | +0.56(+6.67%) |
Jan 02, 2009 | 8.802 | 8.836 | 8.338 | 8.415 | 0 | -0.36(-4.14%) |
Jan 01, 2009 | 8.333 | 9.006 | 8.255 | 8.778 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.333 | 9.006 | 8.255 | 8.778 | 105,788 | +0.46(+5.59%) |
Dec 30, 2008 | 7.989 | 8.313 | 7.795 | 8.313 | 44,390 | +0.22(+2.69%) |
Dec 29, 2008 | 9.248 | 9.248 | 7.878 | 8.096 | 94,934 | -1.14(-12.37%) |
Dec 26, 2008 | 8.846 | 9.287 | 8.706 | 9.238 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.904 | 8.904 | 8.541 | 8.846 | 34,528 | -0.06(-0.65%) |
Dec 23, 2008 | 8.120 | 9.001 | 8.086 | 8.904 | 121,280 | +0.86(+10.72%) |
Dec 22, 2008 | 7.636 | 8.042 | 7.524 | 8.042 | 85,686 | +0.30(+3.81%) |
Dec 19, 2008 | 7.742 | 8.212 | 7.708 | 7.747 | 206,032 | +0.33(+4.51%) |
Dec 18, 2008 | 7.912 | 8.013 | 7.200 | 7.413 | 100,410 | -0.45(-5.67%) |
Dec 17, 2008 | 8.159 | 8.410 | 7.752 | 7.858 | 146,136 | -0.55(-6.56%) |
Dec 16, 2008 | 7.360 | 8.410 | 7.059 | 8.410 | 187,405 | +1.07(+14.65%) |
Dec 15, 2008 | 7.747 | 8.033 | 6.972 | 7.335 | 79,837 | -0.42(-5.43%) |
Dec 12, 2008 | 6.900 | 7.757 | 6.880 | 7.757 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.456 | 7.916 | 7.147 | 7.147 | 114,057 | -0.54(-6.99%) |
Dec 10, 2008 | 7.892 | 7.960 | 7.258 | 7.684 | 98,043 | -0.07(-0.87%) |
Dec 09, 2008 | 7.263 | 8.280 | 7.263 | 7.752 | 229,230 | -0.41(-5.04%) |
Dec 08, 2008 | 6.716 | 8.410 | 6.716 | 8.163 | 248,638 | +1.32(+19.24%) |
Dec 05, 2008 | 6.081 | 6.846 | 5.931 | 6.846 | 0 | +0.77(+12.58%) |
Dec 04, 2008 | 6.846 | 7.040 | 5.893 | 6.081 | 148,325 | -0.77(-11.17%) |
Dec 03, 2008 | 6.217 | 6.919 | 5.849 | 6.846 | 262,050 | +0.79(+13.12%) |
Dec 02, 2008 | 4.847 | 6.115 | 4.740 | 6.052 | 221,876 | +1.36(+29.00%) |