Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.555 | 4.952 | 4.555 | 4.794 | 0 | +0.09(+1.97%) |
Feb 26, 2009 | 5.142 | 5.327 | 4.680 | 4.702 | 398,369 | -0.34(-6.79%) |
Feb 25, 2009 | 4.849 | 5.262 | 4.680 | 5.044 | 420,193 | +0.06(+1.20%) |
Feb 24, 2009 | 4.947 | 5.033 | 4.550 | 4.985 | 566,223 | +0.10(+2.00%) |
Feb 23, 2009 | 5.262 | 5.262 | 4.865 | 4.887 | 366,515 | -0.24(-4.67%) |
Feb 20, 2009 | 4.947 | 5.142 | 4.800 | 5.126 | 0 | +0.08(+1.51%) |
Feb 19, 2009 | 5.311 | 5.311 | 5.050 | 5.050 | 200,127 | -0.10(-1.90%) |
Feb 18, 2009 | 5.403 | 5.403 | 5.028 | 5.148 | 301,322 | -0.09(-1.76%) |
Feb 17, 2009 | 5.528 | 5.708 | 5.180 | 5.240 | 254,249 | -0.52(-8.97%) |
Feb 13, 2009 | 6.246 | 6.382 | 5.708 | 5.756 | 0 | -0.54(-8.55%) |
Feb 12, 2009 | 6.153 | 6.316 | 5.979 | 6.295 | 223,920 | -0.20(-3.01%) |
Feb 11, 2009 | 6.517 | 6.523 | 6.300 | 6.490 | 177,424 | +0.01(+0.17%) |
Feb 10, 2009 | 6.795 | 6.876 | 6.414 | 6.479 | 207,368 | -0.38(-5.55%) |
Feb 09, 2009 | 7.001 | 7.012 | 6.686 | 6.860 | 288,711 | -0.23(-3.22%) |
Feb 06, 2009 | 6.490 | 7.115 | 6.452 | 7.088 | 0 | +0.61(+9.40%) |
Feb 05, 2009 | 6.555 | 6.626 | 6.333 | 6.479 | 328,268 | -0.16(-2.38%) |
Feb 04, 2009 | 6.724 | 7.034 | 6.583 | 6.637 | 164,360 | -0.10(-1.53%) |
Feb 03, 2009 | 6.681 | 7.137 | 6.681 | 6.740 | 288,077 | -0.02(-0.24%) |
Feb 02, 2009 | 6.452 | 6.784 | 6.278 | 6.757 | 223,414 | +0.23(+3.58%) |
Jan 30, 2009 | 6.860 | 7.126 | 6.458 | 6.523 | 0 | -0.26(-3.85%) |
Jan 29, 2009 | 7.523 | 7.523 | 6.735 | 6.784 | 438,264 | -0.68(-9.17%) |
Jan 28, 2009 | 7.224 | 7.501 | 7.159 | 7.469 | 219,508 | +0.40(+5.69%) |
Jan 27, 2009 | 7.251 | 7.311 | 7.007 | 7.066 | 144,030 | +0.00(+0.00%) |
Jan 26, 2009 | 6.969 | 7.338 | 6.876 | 7.066 | 165,826 | +0.15(+2.12%) |
Jan 23, 2009 | 6.789 | 7.088 | 6.632 | 6.920 | 103,763 | +0.03(+0.39%) |
Jan 22, 2009 | 6.871 | 7.170 | 6.767 | 6.893 | 214,280 | -0.10(-1.40%) |
Jan 21, 2009 | 6.615 | 7.018 | 6.452 | 6.990 | 214,843 | +0.44(+6.72%) |
Jan 20, 2009 | 6.974 | 7.170 | 6.534 | 6.550 | 211,406 | -0.51(-7.16%) |
Jan 16, 2009 | 6.697 | 7.121 | 6.257 | 7.056 | 0 | +0.42(+6.31%) |
Jan 15, 2009 | 6.469 | 6.958 | 6.262 | 6.637 | 341,357 | +0.18(+2.78%) |
Jan 14, 2009 | 7.050 | 7.050 | 6.458 | 6.458 | 304,413 | -0.58(-8.19%) |
Jan 13, 2009 | 6.767 | 7.066 | 6.632 | 7.034 | 360,142 | +0.27(+3.94%) |
Jan 12, 2009 | 7.061 | 7.230 | 6.719 | 6.767 | 317,420 | -0.49(-6.74%) |
Jan 09, 2009 | 7.871 | 8.001 | 7.172 | 7.257 | 462,831 | -0.87(-10.70%) |
Jan 08, 2009 | 7.904 | 8.257 | 7.773 | 8.126 | 516,683 | +0.21(+2.68%) |
Jan 07, 2009 | 7.871 | 7.991 | 7.512 | 7.914 | 429,370 | +0.20(+2.54%) |
Jan 06, 2009 | 7.610 | 7.876 | 7.577 | 7.719 | 352,833 | +0.14(+1.87%) |
Jan 05, 2009 | 7.556 | 7.621 | 7.202 | 7.577 | 294,015 | +0.06(+0.80%) |
Jan 02, 2009 | 7.713 | 7.952 | 7.474 | 7.518 | 0 | -0.09(-1.21%) |
Jan 01, 2009 | 6.974 | 7.751 | 6.838 | 7.610 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.974 | 7.751 | 6.838 | 7.610 | 302,439 | +0.65(+9.37%) |
Dec 30, 2008 | 6.572 | 6.963 | 6.572 | 6.958 | 111,425 | +0.28(+4.15%) |
Dec 29, 2008 | 6.795 | 6.990 | 6.485 | 6.681 | 175,645 | -0.16(-2.38%) |
Dec 26, 2008 | 6.811 | 7.072 | 6.599 | 6.844 | 0 | +0.07(+1.04%) |
Dec 24, 2008 | 6.482 | 6.925 | 6.482 | 6.773 | 113,475 | +0.32(+4.97%) |
Dec 23, 2008 | 7.295 | 7.355 | 6.452 | 6.452 | 482,361 | -0.63(-8.83%) |
Dec 22, 2008 | 7.224 | 7.224 | 6.686 | 7.077 | 508,593 | -0.15(-2.11%) |
Dec 19, 2008 | 7.289 | 7.420 | 7.001 | 7.230 | 416,884 | +0.40(+5.81%) |
Dec 18, 2008 | 7.110 | 7.257 | 6.773 | 6.833 | 253,929 | -0.24(-3.46%) |
Dec 17, 2008 | 6.757 | 7.246 | 6.610 | 7.077 | 363,320 | +0.11(+1.56%) |
Dec 16, 2008 | 6.305 | 6.969 | 6.273 | 6.969 | 368,147 | +0.79(+12.85%) |
Dec 15, 2008 | 6.648 | 6.648 | 5.892 | 6.175 | 186,519 | -0.35(-5.33%) |
Dec 12, 2008 | 6.186 | 6.523 | 6.006 | 6.523 | 0 | +0.16(+2.56%) |
Dec 11, 2008 | 7.072 | 7.140 | 6.262 | 6.360 | 192,881 | -0.74(-10.41%) |
Dec 10, 2008 | 6.691 | 7.126 | 6.691 | 7.099 | 348,530 | +0.62(+9.56%) |
Dec 09, 2008 | 6.702 | 7.246 | 6.430 | 6.479 | 263,506 | -0.28(-4.18%) |
Dec 08, 2008 | 6.121 | 6.974 | 6.077 | 6.762 | 372,770 | +0.75(+12.48%) |
Dec 05, 2008 | 5.642 | 6.023 | 5.419 | 6.012 | 0 | +0.34(+6.04%) |
Dec 04, 2008 | 5.615 | 6.028 | 5.381 | 5.669 | 532,381 | +0.02(+0.29%) |
Dec 03, 2008 | 5.267 | 5.816 | 5.224 | 5.653 | 504,971 | +0.02(+0.39%) |
Dec 02, 2008 | 5.164 | 5.669 | 5.164 | 5.631 | 425,499 | +0.39(+7.47%) |