Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.681 | 6.398 | 5.642 | 6.171 | 373,002 | +0.37(+6.47%) |
Feb 26, 2009 | 6.233 | 6.363 | 5.749 | 5.796 | 146,765 | -0.42(-6.79%) |
Feb 25, 2009 | 6.593 | 6.593 | 6.194 | 6.218 | 202,274 | -0.29(-4.49%) |
Feb 24, 2009 | 6.516 | 6.735 | 6.363 | 6.510 | 223,219 | +0.03(+0.46%) |
Feb 23, 2009 | 6.803 | 6.803 | 6.372 | 6.481 | 195,514 | -0.30(-4.44%) |
Feb 20, 2009 | 6.634 | 6.933 | 6.559 | 6.782 | 151,409 | +0.04(+0.57%) |
Feb 19, 2009 | 6.682 | 7.086 | 6.682 | 6.744 | 409,327 | +0.12(+1.78%) |
Feb 18, 2009 | 6.817 | 6.879 | 6.516 | 6.625 | 295,814 | -0.19(-2.73%) |
Feb 17, 2009 | 6.850 | 6.879 | 6.726 | 6.811 | 126,884 | -0.21(-2.99%) |
Feb 13, 2009 | 6.997 | 7.086 | 6.903 | 7.021 | 131,036 | +0.03(+0.38%) |
Feb 12, 2009 | 6.885 | 7.068 | 6.685 | 6.995 | 288,194 | -0.19(-2.67%) |
Feb 11, 2009 | 7.107 | 7.440 | 7.107 | 7.186 | 3,328,314 | -0.18(-2.48%) |
Feb 10, 2009 | 7.508 | 7.508 | 7.349 | 7.370 | 236,946 | -0.16(-2.12%) |
Feb 09, 2009 | 7.476 | 7.570 | 7.364 | 7.529 | 179,189 | +0.05(+0.67%) |
Feb 06, 2009 | 7.434 | 7.671 | 7.430 | 7.479 | 421,015 | -0.03(-0.39%) |
Feb 05, 2009 | 7.367 | 7.786 | 7.148 | 7.508 | 995,304 | +0.82(+12.27%) |
Feb 04, 2009 | 6.631 | 6.930 | 6.578 | 6.687 | 86,614 | +0.09(+1.39%) |
Feb 03, 2009 | 6.239 | 6.779 | 6.239 | 6.596 | 244,936 | +0.39(+6.23%) |
Feb 02, 2009 | 6.041 | 6.256 | 5.979 | 6.209 | 197,447 | +0.17(+2.79%) |
Jan 30, 2009 | 5.716 | 6.224 | 5.462 | 6.041 | 333,653 | +0.37(+6.51%) |
Jan 29, 2009 | 5.737 | 5.757 | 5.648 | 5.672 | 120,439 | -0.12(-2.14%) |
Jan 28, 2009 | 5.769 | 5.976 | 5.684 | 5.796 | 162,725 | +0.09(+1.50%) |
Jan 27, 2009 | 5.654 | 5.902 | 5.654 | 5.710 | 134,325 | +0.06(+0.99%) |
Jan 26, 2009 | 5.288 | 5.683 | 5.288 | 5.654 | 134,661 | +0.31(+5.74%) |
Jan 23, 2009 | 5.430 | 5.477 | 5.223 | 5.347 | 217,237 | -0.25(-4.38%) |
Jan 22, 2009 | 5.642 | 5.794 | 5.462 | 5.592 | 66,861 | -0.14(-2.52%) |
Jan 21, 2009 | 5.477 | 5.781 | 5.356 | 5.737 | 149,343 | +0.26(+4.74%) |
Jan 20, 2009 | 5.772 | 5.772 | 5.471 | 5.477 | 62,780 | -0.17(-3.08%) |
Jan 16, 2009 | 5.636 | 5.690 | 5.362 | 5.651 | 106,769 | -0.07(-1.29%) |
Jan 15, 2009 | 5.816 | 5.830 | 5.560 | 5.725 | 136,124 | -0.09(-1.62%) |
Jan 14, 2009 | 5.651 | 5.929 | 5.651 | 5.819 | 154,870 | -0.02(-0.35%) |
Jan 13, 2009 | 5.855 | 6.067 | 5.840 | 5.840 | 108,903 | +0.00(+0.00%) |
Jan 12, 2009 | 6.617 | 6.782 | 5.698 | 5.840 | 463,061 | -0.74(-11.18%) |
Jan 09, 2009 | 6.974 | 7.006 | 6.436 | 6.575 | 190,321 | -0.40(-5.72%) |
Jan 08, 2009 | 6.791 | 7.068 | 6.717 | 6.974 | 196,804 | +0.16(+2.30%) |
Jan 07, 2009 | 6.894 | 7.119 | 6.643 | 6.817 | 87,437 | -0.14(-2.08%) |
Jan 06, 2009 | 7.139 | 7.222 | 6.685 | 6.962 | 194,921 | -0.17(-2.44%) |
Jan 05, 2009 | 6.962 | 7.234 | 6.723 | 7.136 | 94,515 | +0.19(+2.76%) |
Jan 02, 2009 | 7.086 | 7.296 | 6.879 | 6.944 | 152,899 | -0.11(-1.59%) |
Dec 31, 2008 | 6.797 | 7.086 | 6.537 | 7.057 | 142,701 | +0.28(+4.18%) |
Dec 30, 2008 | 6.375 | 6.788 | 6.375 | 6.773 | 136,147 | +0.47(+7.40%) |
Dec 29, 2008 | 6.339 | 6.339 | 6.067 | 6.307 | 92,815 | -0.03(-0.51%) |
Dec 26, 2008 | 6.289 | 6.348 | 6.153 | 6.339 | 17,256 | +0.09(+1.47%) |
Dec 24, 2008 | 6.298 | 6.407 | 6.138 | 6.248 | 32,721 | -0.07(-1.08%) |
Dec 23, 2008 | 6.513 | 6.611 | 6.141 | 6.315 | 163,236 | -0.13(-2.02%) |
Dec 22, 2008 | 6.499 | 6.640 | 6.292 | 6.445 | 122,522 | -0.02(-0.32%) |
Dec 19, 2008 | 6.965 | 6.965 | 6.431 | 6.466 | 289,653 | -0.18(-2.67%) |
Dec 18, 2008 | 6.826 | 7.172 | 6.566 | 6.643 | 161,576 | -0.29(-4.17%) |
Dec 17, 2008 | 6.773 | 7.086 | 6.747 | 6.933 | 136,164 | +0.14(+2.04%) |
Dec 16, 2008 | 6.428 | 6.794 | 6.369 | 6.794 | 161,800 | +0.48(+7.67%) |
Dec 15, 2008 | 6.445 | 6.785 | 6.230 | 6.310 | 108,219 | -0.13(-2.02%) |
Dec 12, 2008 | 6.253 | 6.487 | 6.141 | 6.439 | 121,939 | +0.08(+1.30%) |
Dec 11, 2008 | 6.625 | 6.791 | 6.357 | 6.357 | 82,807 | -0.39(-5.78%) |
Dec 10, 2008 | 6.690 | 7.000 | 6.499 | 6.747 | 97,001 | +0.08(+1.15%) |
Dec 09, 2008 | 6.726 | 6.885 | 6.561 | 6.670 | 69,577 | -0.13(-1.91%) |
Dec 08, 2008 | 6.670 | 7.216 | 6.537 | 6.800 | 252,173 | +0.27(+4.07%) |
Dec 05, 2008 | 6.439 | 6.575 | 6.121 | 6.534 | 316,955 | +0.01(+0.14%) |
Dec 04, 2008 | 6.841 | 6.927 | 6.487 | 6.525 | 217,251 | -0.39(-5.64%) |
Dec 03, 2008 | 6.953 | 7.160 | 6.602 | 6.915 | 232,326 | -0.27(-3.70%) |
Dec 02, 2008 | 6.599 | 7.225 | 6.295 | 7.181 | 156,947 | +0.68(+10.39%) |