Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.216 | 6.764 | 6.202 | 6.448 | 0 | -0.26(-3.88%) |
Feb 26, 2009 | 6.764 | 7.070 | 6.596 | 6.708 | 10,573,837 | +0.22(+3.36%) |
Feb 25, 2009 | 6.483 | 6.954 | 6.153 | 6.490 | 9,305,066 | -0.13(-2.02%) |
Feb 24, 2009 | 6.103 | 6.659 | 5.871 | 6.624 | 7,419,158 | +0.54(+8.90%) |
Feb 23, 2009 | 6.167 | 6.427 | 5.935 | 6.082 | 8,736,620 | +0.04(+0.58%) |
Feb 20, 2009 | 5.759 | 6.307 | 5.541 | 6.047 | 12,113,890 | +0.13(+2.14%) |
Feb 19, 2009 | 6.174 | 6.205 | 5.815 | 5.921 | 10,065,431 | -0.16(-2.66%) |
Feb 18, 2009 | 6.392 | 6.399 | 5.949 | 6.082 | 11,228,618 | -0.12(-1.93%) |
Feb 17, 2009 | 6.089 | 6.342 | 5.766 | 6.202 | 9,918,697 | -0.27(-4.13%) |
Feb 13, 2009 | 6.567 | 6.828 | 6.427 | 6.469 | 7,229,170 | -0.12(-1.81%) |
Feb 12, 2009 | 6.455 | 6.631 | 6.160 | 6.589 | 6,877,017 | -0.10(-1.47%) |
Feb 11, 2009 | 6.560 | 6.743 | 6.399 | 6.687 | 7,280,117 | +0.43(+6.85%) |
Feb 10, 2009 | 7.299 | 7.474 | 6.188 | 6.258 | 13,021,854 | -1.22(-16.27%) |
Feb 09, 2009 | 7.074 | 7.608 | 6.933 | 7.474 | 4,803,612 | +0.25(+3.51%) |
Feb 06, 2009 | 7.095 | 7.587 | 7.010 | 7.221 | 10,938,983 | +0.25(+3.63%) |
Feb 05, 2009 | 6.610 | 7.158 | 6.272 | 6.968 | 9,419,942 | +0.25(+3.77%) |
Feb 04, 2009 | 6.715 | 6.996 | 6.638 | 6.715 | 6,609,715 | +0.19(+2.91%) |
Feb 03, 2009 | 6.596 | 6.905 | 6.378 | 6.525 | 7,739,598 | +0.11(+1.64%) |
Feb 02, 2009 | 6.553 | 6.581 | 6.153 | 6.420 | 6,463,408 | -0.27(-4.10%) |
Jan 30, 2009 | 6.870 | 7.003 | 6.560 | 6.694 | 0 | -0.04(-0.63%) |
Jan 29, 2009 | 7.031 | 7.228 | 6.687 | 6.736 | 7,245,182 | -0.55(-7.53%) |
Jan 28, 2009 | 6.940 | 7.341 | 6.940 | 7.285 | 10,875,481 | +0.85(+13.22%) |
Jan 27, 2009 | 6.244 | 6.589 | 6.181 | 6.434 | 8,662,996 | +0.33(+5.41%) |
Jan 26, 2009 | 6.532 | 6.532 | 5.928 | 6.103 | 5,994,230 | -0.40(-6.16%) |
Jan 23, 2009 | 5.963 | 6.589 | 5.731 | 6.504 | 6,446,195 | +0.41(+6.81%) |
Jan 22, 2009 | 6.455 | 6.518 | 5.906 | 6.089 | 6,640,673 | -0.42(-6.48%) |
Jan 21, 2009 | 5.773 | 6.539 | 5.731 | 6.511 | 10,877,541 | +0.87(+15.46%) |
Jan 20, 2009 | 6.532 | 6.687 | 5.618 | 5.639 | 14,887,217 | -0.56(-9.07%) |
Jan 16, 2009 | 5.688 | 6.673 | 5.576 | 6.202 | 17,081,094 | +0.96(+18.23%) |
Jan 15, 2009 | 5.998 | 6.054 | 4.887 | 5.245 | 13,632,755 | -0.77(-12.75%) |
Jan 14, 2009 | 6.153 | 6.356 | 5.885 | 6.012 | 5,471,342 | -0.39(-6.15%) |
Jan 13, 2009 | 6.300 | 6.631 | 6.167 | 6.406 | 7,198,862 | +0.11(+1.67%) |
Jan 12, 2009 | 6.891 | 6.891 | 6.188 | 6.300 | 5,184,551 | -0.60(-8.76%) |
Jan 09, 2009 | 7.376 | 7.552 | 6.891 | 6.905 | 5,034,964 | -0.46(-6.30%) |
Jan 08, 2009 | 7.221 | 7.460 | 7.151 | 7.369 | 3,149,907 | +0.13(+1.75%) |
Jan 07, 2009 | 7.369 | 7.496 | 7.228 | 7.242 | 4,358,978 | -0.33(-4.36%) |
Jan 06, 2009 | 7.629 | 7.671 | 7.397 | 7.573 | 3,152,987 | +0.06(+0.75%) |
Jan 05, 2009 | 7.791 | 7.932 | 7.327 | 7.517 | 6,483,396 | -0.36(-4.55%) |
Jan 02, 2009 | 7.531 | 8.023 | 7.404 | 7.875 | 0 | +0.44(+5.96%) |
Jan 01, 2009 | 7.137 | 7.489 | 7.039 | 7.432 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.137 | 7.489 | 7.039 | 7.432 | 3,359,636 | +0.33(+4.65%) |
Dec 30, 2008 | 6.856 | 7.123 | 6.736 | 7.102 | 2,531,597 | +0.25(+3.59%) |
Dec 29, 2008 | 6.680 | 6.996 | 6.603 | 6.856 | 2,447,654 | +0.18(+2.63%) |
Dec 26, 2008 | 6.757 | 7.017 | 6.546 | 6.680 | 1,935,841 | -0.15(-2.16%) |
Dec 24, 2008 | 6.975 | 7.130 | 6.771 | 6.828 | 1,402,779 | -0.11(-1.52%) |
Dec 23, 2008 | 7.292 | 7.348 | 6.905 | 6.933 | 2,556,347 | -0.31(-4.27%) |
Dec 22, 2008 | 7.165 | 7.355 | 7.109 | 7.242 | 4,240,437 | +0.06(+0.88%) |
Dec 19, 2008 | 7.383 | 7.453 | 7.067 | 7.179 | 4,963,649 | -0.14(-1.92%) |
Dec 18, 2008 | 7.200 | 7.390 | 7.046 | 7.320 | 5,517,358 | +0.15(+2.06%) |
Dec 17, 2008 | 6.989 | 7.383 | 6.799 | 7.172 | 4,144,266 | +0.06(+0.89%) |
Dec 16, 2008 | 6.581 | 7.235 | 6.581 | 7.109 | 5,118,084 | +0.43(+6.42%) |
Dec 15, 2008 | 6.701 | 6.736 | 6.427 | 6.680 | 3,044,762 | -0.05(-0.73%) |
Dec 12, 2008 | 6.174 | 6.778 | 5.977 | 6.729 | 5,054,620 | +0.49(+7.77%) |
Dec 11, 2008 | 6.673 | 6.891 | 6.153 | 6.244 | 5,668,502 | -0.61(-8.92%) |
Dec 10, 2008 | 7.292 | 7.292 | 6.673 | 6.856 | 3,113,570 | -0.18(-2.50%) |
Dec 09, 2008 | 7.285 | 7.615 | 6.968 | 7.031 | 5,339,623 | -0.44(-5.93%) |
Dec 08, 2008 | 7.692 | 7.735 | 7.256 | 7.474 | 5,835,212 | -0.11(-1.39%) |
Dec 05, 2008 | 6.799 | 7.721 | 6.708 | 7.580 | 7,199,511 | +0.51(+7.26%) |
Dec 04, 2008 | 7.144 | 7.510 | 6.884 | 7.067 | 7,212,970 | -0.26(-3.55%) |
Dec 03, 2008 | 6.799 | 7.383 | 6.504 | 7.327 | 5,478,346 | +0.34(+4.93%) |
Dec 02, 2008 | 6.525 | 7.031 | 6.307 | 6.982 | 4,730,317 | +0.71(+11.32%) |