Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.311 | 6.677 | 6.203 | 6.449 | 0 | +0.11(+1.80%) |
Feb 26, 2009 | 6.466 | 6.580 | 6.278 | 6.335 | 215,260 | +0.02(+0.26%) |
Feb 25, 2009 | 6.433 | 6.628 | 6.270 | 6.319 | 371,110 | -0.28(-4.20%) |
Feb 24, 2009 | 6.466 | 6.604 | 6.303 | 6.596 | 180,838 | +0.14(+2.14%) |
Feb 23, 2009 | 6.856 | 6.865 | 6.457 | 6.457 | 287,705 | -0.27(-4.00%) |
Feb 20, 2009 | 6.604 | 6.726 | 6.384 | 6.726 | 312,784 | +0.17(+2.61%) |
Feb 19, 2009 | 6.971 | 7.117 | 6.327 | 6.555 | 765,048 | -0.40(-5.74%) |
Feb 18, 2009 | 6.514 | 7.630 | 6.124 | 6.954 | 931,173 | +0.27(+4.02%) |
Feb 17, 2009 | 6.971 | 6.979 | 6.628 | 6.685 | 543,572 | -0.35(-4.98%) |
Feb 13, 2009 | 7.133 | 7.215 | 7.027 | 7.036 | 453,437 | -0.14(-1.93%) |
Feb 12, 2009 | 6.824 | 7.402 | 6.824 | 7.174 | 452,931 | +0.14(+1.97%) |
Feb 11, 2009 | 6.913 | 7.036 | 6.873 | 7.036 | 443,385 | +0.21(+3.10%) |
Feb 10, 2009 | 7.076 | 7.150 | 6.824 | 6.824 | 311,950 | -0.37(-5.10%) |
Feb 09, 2009 | 7.321 | 7.329 | 6.954 | 7.190 | 301,149 | -0.11(-1.45%) |
Feb 06, 2009 | 6.938 | 7.296 | 6.889 | 7.296 | 298,560 | +0.46(+6.67%) |
Feb 05, 2009 | 6.726 | 6.922 | 6.653 | 6.840 | 215,073 | +0.13(+1.94%) |
Feb 04, 2009 | 6.889 | 6.893 | 6.669 | 6.710 | 376,929 | -0.18(-2.60%) |
Feb 03, 2009 | 6.808 | 6.954 | 6.661 | 6.889 | 303,000 | +0.15(+2.30%) |
Feb 02, 2009 | 6.555 | 6.751 | 6.417 | 6.734 | 385,250 | +0.07(+0.98%) |
Jan 30, 2009 | 6.881 | 6.881 | 6.490 | 6.669 | 0 | -0.07(-1.09%) |
Jan 29, 2009 | 6.930 | 6.962 | 6.734 | 6.742 | 163,651 | -0.21(-3.04%) |
Jan 28, 2009 | 6.979 | 6.979 | 6.816 | 6.954 | 284,867 | +0.03(+0.47%) |
Jan 27, 2009 | 6.922 | 6.962 | 6.824 | 6.922 | 235,358 | +0.03(+0.47%) |
Jan 26, 2009 | 7.011 | 7.060 | 6.726 | 6.889 | 179,914 | -0.03(-0.47%) |
Jan 23, 2009 | 6.881 | 6.979 | 6.596 | 6.922 | 567,991 | +0.07(+0.95%) |
Jan 22, 2009 | 7.003 | 7.052 | 6.816 | 6.856 | 267,912 | -0.37(-5.18%) |
Jan 21, 2009 | 7.264 | 7.708 | 6.832 | 7.231 | 398,691 | +0.05(+0.68%) |
Jan 20, 2009 | 7.630 | 7.687 | 7.182 | 7.182 | 438,298 | -0.35(-4.65%) |
Jan 16, 2009 | 7.532 | 7.614 | 7.158 | 7.532 | 477,525 | +0.21(+2.89%) |
Jan 15, 2009 | 7.296 | 7.671 | 7.296 | 7.321 | 388,037 | -0.07(-0.88%) |
Jan 14, 2009 | 7.435 | 7.524 | 7.247 | 7.386 | 428,153 | -0.02(-0.33%) |
Jan 13, 2009 | 6.930 | 7.532 | 6.889 | 7.410 | 453,234 | +0.38(+5.45%) |
Jan 12, 2009 | 7.125 | 7.174 | 6.889 | 7.027 | 351,857 | -0.23(-3.14%) |
Jan 09, 2009 | 7.231 | 7.329 | 6.873 | 7.256 | 205,389 | +0.10(+1.37%) |
Jan 08, 2009 | 7.158 | 7.288 | 7.027 | 7.158 | 497,604 | +0.05(+0.69%) |
Jan 07, 2009 | 7.467 | 7.467 | 7.019 | 7.109 | 403,731 | -0.52(-6.83%) |
Jan 06, 2009 | 7.003 | 7.655 | 7.003 | 7.630 | 241,248 | +0.59(+8.32%) |
Jan 05, 2009 | 6.734 | 7.125 | 6.612 | 7.044 | 219,626 | +0.36(+5.36%) |
Jan 02, 2009 | 6.824 | 6.881 | 6.604 | 6.685 | 0 | -0.01(-0.12%) |
Jan 01, 2009 | 6.164 | 6.702 | 6.164 | 6.694 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.164 | 6.702 | 6.164 | 6.694 | 183,455 | +0.47(+7.59%) |
Dec 30, 2008 | 5.879 | 6.262 | 5.863 | 6.221 | 166,083 | +0.29(+4.95%) |
Dec 29, 2008 | 5.871 | 5.928 | 5.725 | 5.928 | 102,765 | +0.12(+2.10%) |
Dec 26, 2008 | 5.977 | 5.977 | 5.757 | 5.806 | 87,512 | -0.19(-3.12%) |
Dec 24, 2008 | 6.262 | 6.262 | 5.928 | 5.993 | 64,232 | -0.29(-4.54%) |
Dec 23, 2008 | 6.246 | 6.409 | 6.164 | 6.278 | 151,293 | -0.02(-0.26%) |
Dec 22, 2008 | 6.596 | 6.596 | 6.205 | 6.295 | 155,764 | -0.24(-3.62%) |
Dec 19, 2008 | 6.278 | 6.734 | 6.197 | 6.531 | 249,332 | +0.25(+4.02%) |
Dec 18, 2008 | 6.490 | 6.547 | 6.181 | 6.278 | 134,948 | -0.13(-2.03%) |
Dec 17, 2008 | 6.213 | 6.490 | 6.164 | 6.409 | 274,375 | +0.10(+1.55%) |
Dec 16, 2008 | 5.953 | 6.311 | 5.944 | 6.311 | 254,061 | +0.46(+7.94%) |
Dec 15, 2008 | 5.920 | 5.985 | 5.692 | 5.847 | 306,392 | -0.11(-1.91%) |
Dec 12, 2008 | 5.830 | 5.985 | 5.700 | 5.961 | 214,915 | +0.09(+1.53%) |
Dec 11, 2008 | 6.115 | 6.124 | 5.855 | 5.871 | 123,354 | -0.24(-3.99%) |
Dec 10, 2008 | 6.099 | 6.124 | 5.855 | 6.115 | 124,244 | +0.04(+0.67%) |
Dec 09, 2008 | 6.409 | 6.417 | 6.050 | 6.075 | 295,023 | -0.38(-5.93%) |
Dec 08, 2008 | 5.969 | 6.514 | 5.944 | 6.457 | 636,883 | +0.56(+9.53%) |
Dec 05, 2008 | 5.757 | 5.985 | 5.513 | 5.896 | 484,028 | +0.13(+2.26%) |
Dec 04, 2008 | 5.969 | 6.107 | 5.700 | 5.765 | 237,575 | -0.34(-5.60%) |
Dec 03, 2008 | 6.213 | 6.323 | 6.010 | 6.107 | 407,877 | -0.10(-1.57%) |
Dec 02, 2008 | 5.961 | 6.262 | 5.798 | 6.205 | 412,257 | +0.32(+5.39%) |