Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.915 | 6.045 | 5.896 | 5.958 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 6.082 | 6.119 | 5.921 | 5.921 | 5,699,256 | -0.14(-2.35%) |
Feb 25, 2009 | 6.039 | 6.162 | 5.946 | 6.063 | 7,028,988 | -0.08(-1.31%) |
Feb 24, 2009 | 5.915 | 6.167 | 5.915 | 6.144 | 13,087,171 | +0.26(+4.42%) |
Feb 23, 2009 | 6.045 | 6.076 | 5.837 | 5.884 | 12,202,802 | -0.04(-0.63%) |
Feb 20, 2009 | 5.871 | 5.977 | 5.785 | 5.921 | 6,256,628 | -0.07(-1.14%) |
Feb 19, 2009 | 6.076 | 6.116 | 5.933 | 5.989 | 5,627,073 | +0.02(+0.42%) |
Feb 18, 2009 | 6.008 | 6.045 | 5.909 | 5.964 | 5,784,957 | +0.13(+2.23%) |
Feb 17, 2009 | 5.871 | 5.927 | 5.816 | 5.834 | 11,083,275 | -0.20(-3.29%) |
Feb 13, 2009 | 6.101 | 6.131 | 6.032 | 6.032 | 3,319,745 | -0.02(-0.31%) |
Feb 12, 2009 | 5.958 | 6.082 | 5.890 | 6.051 | 6,683,888 | -0.05(-0.81%) |
Feb 11, 2009 | 6.039 | 6.162 | 6.008 | 6.101 | 6,414,313 | +0.11(+1.76%) |
Feb 10, 2009 | 6.262 | 6.274 | 5.946 | 5.995 | 9,198,483 | -0.32(-5.00%) |
Feb 09, 2009 | 6.305 | 6.323 | 6.206 | 6.311 | 4,715,419 | -0.02(-0.29%) |
Feb 06, 2009 | 6.169 | 6.354 | 6.131 | 6.330 | 8,278,550 | +0.25(+4.07%) |
Feb 05, 2009 | 6.057 | 6.187 | 5.946 | 6.082 | 7,926,348 | -0.01(-0.10%) |
Feb 04, 2009 | 6.181 | 6.255 | 6.088 | 6.088 | 12,464,448 | -0.02(-0.30%) |
Feb 03, 2009 | 6.107 | 6.187 | 6.014 | 6.107 | 7,725,780 | -0.10(-1.60%) |
Feb 02, 2009 | 6.156 | 6.262 | 6.101 | 6.206 | 5,283,983 | +0.00(+0.00%) |
Jan 30, 2009 | 6.305 | 6.348 | 6.187 | 6.206 | 0 | +0.13(+2.14%) |
Jan 29, 2009 | 6.249 | 6.249 | 6.045 | 6.076 | 10,183,417 | -0.35(-5.49%) |
Jan 28, 2009 | 6.373 | 6.454 | 6.274 | 6.429 | 15,652,632 | +0.20(+3.28%) |
Jan 27, 2009 | 6.187 | 6.255 | 6.141 | 6.224 | 4,351,730 | +0.09(+1.41%) |
Jan 26, 2009 | 6.113 | 6.255 | 6.070 | 6.138 | 5,919,847 | +0.03(+0.51%) |
Jan 23, 2009 | 5.859 | 6.156 | 5.834 | 6.107 | 7,947,273 | +0.17(+2.92%) |
Jan 22, 2009 | 5.995 | 6.039 | 5.828 | 5.933 | 6,228,613 | -0.23(-3.72%) |
Jan 21, 2009 | 6.076 | 6.169 | 5.902 | 6.162 | 6,012,418 | +0.30(+5.07%) |
Jan 20, 2009 | 6.125 | 6.131 | 5.847 | 5.865 | 7,013,875 | -0.31(-5.02%) |
Jan 16, 2009 | 6.231 | 6.243 | 6.032 | 6.175 | 0 | +0.07(+1.22%) |
Jan 15, 2009 | 6.088 | 6.218 | 5.909 | 6.101 | 9,882,188 | -0.03(-0.51%) |
Jan 14, 2009 | 6.193 | 6.193 | 6.014 | 6.131 | 7,795,682 | -0.15(-2.46%) |
Jan 13, 2009 | 6.286 | 6.354 | 6.231 | 6.286 | 6,466,278 | -0.06(-0.88%) |
Jan 12, 2009 | 6.454 | 6.503 | 6.293 | 6.342 | 5,086,374 | -0.12(-1.82%) |
Jan 09, 2009 | 6.608 | 6.608 | 6.435 | 6.460 | 4,480,543 | -0.20(-2.98%) |
Jan 08, 2009 | 6.565 | 6.676 | 6.522 | 6.658 | 7,168,704 | +0.02(+0.28%) |
Jan 07, 2009 | 6.695 | 6.745 | 6.577 | 6.639 | 8,471,734 | -0.17(-2.46%) |
Jan 06, 2009 | 6.800 | 6.896 | 6.763 | 6.807 | 5,332,946 | +0.14(+2.04%) |
Jan 05, 2009 | 6.658 | 6.732 | 6.611 | 6.670 | 5,223,888 | -0.01(-0.19%) |
Jan 02, 2009 | 6.559 | 6.720 | 6.491 | 6.683 | 4,537,016 | +0.26(+4.05%) |
Jan 01, 2009 | 6.379 | 6.460 | 6.317 | 6.423 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.379 | 6.460 | 6.317 | 6.423 | 6,703,211 | +0.06(+0.97%) |
Dec 30, 2008 | 6.255 | 6.361 | 6.224 | 6.361 | 4,953,413 | +0.05(+0.79%) |
Dec 29, 2008 | 6.367 | 6.379 | 6.255 | 6.311 | 3,231,289 | -0.04(-0.59%) |
Dec 26, 2008 | 6.330 | 6.354 | 6.286 | 6.348 | 1,602,422 | +0.04(+0.59%) |
Dec 24, 2008 | 6.293 | 6.317 | 6.274 | 6.311 | 2,342,310 | +0.12(+1.90%) |
Dec 23, 2008 | 6.286 | 6.354 | 6.193 | 6.193 | 7,275,855 | -0.37(-5.57%) |
Dec 22, 2008 | 6.652 | 6.664 | 6.429 | 6.559 | 8,352,414 | -0.13(-1.94%) |
Dec 19, 2008 | 6.769 | 6.788 | 6.658 | 6.689 | 4,865,446 | -0.02(-0.28%) |
Dec 18, 2008 | 6.906 | 6.912 | 6.646 | 6.707 | 5,753,603 | -0.11(-1.63%) |
Dec 17, 2008 | 6.831 | 6.868 | 6.751 | 6.819 | 13,074,433 | -0.22(-3.08%) |
Dec 16, 2008 | 6.751 | 7.060 | 6.707 | 7.036 | 13,077,611 | +0.32(+4.70%) |
Dec 15, 2008 | 6.763 | 6.763 | 6.596 | 6.720 | 5,413,612 | -0.09(-1.27%) |
Dec 12, 2008 | 6.559 | 6.807 | 6.540 | 6.807 | 6,964,500 | +0.10(+1.48%) |
Dec 11, 2008 | 6.807 | 6.930 | 6.658 | 6.707 | 8,580,119 | -0.07(-1.01%) |
Dec 10, 2008 | 6.807 | 6.862 | 6.726 | 6.776 | 7,811,862 | +0.27(+4.09%) |
Dec 09, 2008 | 6.503 | 6.633 | 6.435 | 6.509 | 13,385,540 | -0.15(-2.23%) |
Dec 08, 2008 | 6.633 | 6.757 | 6.522 | 6.658 | 10,474,164 | +0.44(+7.07%) |
Dec 05, 2008 | 5.933 | 6.224 | 5.921 | 6.218 | 7,211,020 | +0.34(+5.80%) |
Dec 04, 2008 | 5.921 | 6.076 | 5.828 | 5.878 | 5,619,467 | -0.33(-5.29%) |
Dec 03, 2008 | 6.057 | 6.224 | 5.952 | 6.206 | 6,098,681 | -0.04(-0.69%) |
Dec 02, 2008 | 6.107 | 6.249 | 5.995 | 6.249 | 7,956,599 | +0.40(+6.77%) |