Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.215 | 6.321 | 6.005 | 6.182 | 0 | -0.18(-2.82%) |
Feb 26, 2009 | 6.287 | 6.529 | 6.209 | 6.361 | 15,643,777 | +0.32(+5.30%) |
Feb 25, 2009 | 5.965 | 6.295 | 5.613 | 6.040 | 24,706,218 | +0.09(+1.59%) |
Feb 24, 2009 | 5.564 | 5.958 | 5.503 | 5.946 | 12,023,007 | +0.43(+7.71%) |
Feb 23, 2009 | 5.710 | 5.815 | 5.507 | 5.520 | 14,686,899 | -0.09(-1.61%) |
Feb 20, 2009 | 5.739 | 5.739 | 5.448 | 5.611 | 15,989,947 | -0.18(-3.06%) |
Feb 19, 2009 | 5.927 | 5.979 | 5.722 | 5.788 | 9,422,670 | -0.02(-0.29%) |
Feb 18, 2009 | 5.973 | 5.977 | 5.655 | 5.804 | 10,032,537 | -0.07(-1.11%) |
Feb 17, 2009 | 6.264 | 6.264 | 5.868 | 5.870 | 9,944,649 | -0.47(-7.47%) |
Feb 13, 2009 | 6.445 | 6.498 | 6.321 | 6.344 | 7,679,237 | -0.11(-1.76%) |
Feb 12, 2009 | 6.580 | 6.582 | 6.232 | 6.458 | 15,346,375 | -0.20(-2.98%) |
Feb 11, 2009 | 6.658 | 6.746 | 6.576 | 6.656 | 13,106,821 | +0.04(+0.57%) |
Feb 10, 2009 | 7.045 | 7.045 | 6.563 | 6.618 | 12,701,716 | -0.43(-6.10%) |
Feb 09, 2009 | 6.915 | 7.130 | 6.803 | 7.048 | 8,220,966 | +0.18(+2.67%) |
Feb 06, 2009 | 6.449 | 6.970 | 6.449 | 6.864 | 9,832,336 | +0.17(+2.52%) |
Feb 05, 2009 | 6.618 | 6.734 | 6.466 | 6.696 | 8,767,560 | +0.08(+1.27%) |
Feb 04, 2009 | 6.721 | 6.862 | 6.563 | 6.611 | 8,864,931 | -0.14(-2.03%) |
Feb 03, 2009 | 6.727 | 6.778 | 6.571 | 6.748 | 6,569,617 | +0.10(+1.55%) |
Feb 02, 2009 | 6.740 | 6.740 | 6.544 | 6.645 | 7,947,201 | -0.15(-2.26%) |
Jan 30, 2009 | 6.852 | 6.879 | 6.694 | 6.799 | 0 | -0.11(-1.62%) |
Jan 29, 2009 | 7.233 | 7.269 | 6.875 | 6.911 | 7,507,082 | -0.42(-5.75%) |
Jan 28, 2009 | 7.172 | 7.439 | 7.172 | 7.332 | 13,247,418 | +0.48(+7.08%) |
Jan 27, 2009 | 6.803 | 6.854 | 6.694 | 6.847 | 7,774,738 | +0.08(+1.18%) |
Jan 26, 2009 | 6.784 | 6.921 | 6.658 | 6.767 | 9,872,595 | +0.13(+1.97%) |
Jan 23, 2009 | 6.531 | 6.759 | 6.449 | 6.637 | 14,254,673 | -0.02(-0.29%) |
Jan 22, 2009 | 6.742 | 6.883 | 6.567 | 6.656 | 12,069,849 | -0.28(-4.01%) |
Jan 21, 2009 | 6.700 | 6.940 | 6.439 | 6.934 | 10,895,299 | +0.36(+5.51%) |
Jan 20, 2009 | 7.155 | 7.155 | 6.546 | 6.571 | 11,947,598 | -0.82(-11.11%) |
Jan 16, 2009 | 7.593 | 7.659 | 7.037 | 7.393 | 12,936,997 | -0.01(-0.20%) |
Jan 15, 2009 | 7.410 | 7.511 | 7.111 | 7.408 | 9,411,644 | +0.02(+0.29%) |
Jan 14, 2009 | 7.777 | 7.777 | 7.332 | 7.387 | 9,033,032 | -0.44(-5.58%) |
Jan 13, 2009 | 7.682 | 7.857 | 7.610 | 7.823 | 9,814,357 | +0.02(+0.30%) |
Jan 12, 2009 | 8.111 | 8.135 | 7.732 | 7.800 | 6,119,269 | -0.34(-4.19%) |
Jan 09, 2009 | 8.255 | 8.345 | 8.116 | 8.141 | 6,501,531 | -0.17(-2.05%) |
Jan 08, 2009 | 7.979 | 8.343 | 7.922 | 8.312 | 7,224,181 | +0.29(+3.68%) |
Jan 07, 2009 | 8.282 | 8.282 | 8.008 | 8.017 | 4,403,327 | -0.22(-2.64%) |
Jan 06, 2009 | 8.040 | 8.310 | 8.040 | 8.234 | 6,905,127 | +0.22(+2.76%) |
Jan 05, 2009 | 7.635 | 8.038 | 7.600 | 8.012 | 8,177,679 | +0.39(+5.17%) |
Jan 02, 2009 | 7.475 | 7.644 | 7.284 | 7.618 | 0 | +0.06(+0.81%) |
Jan 01, 2009 | 7.414 | 7.570 | 7.321 | 7.557 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.414 | 7.570 | 7.321 | 7.557 | 6,515,162 | +0.21(+2.84%) |
Dec 30, 2008 | 7.069 | 7.357 | 6.967 | 7.349 | 6,266,591 | +0.29(+4.06%) |
Dec 29, 2008 | 6.967 | 7.096 | 6.877 | 7.062 | 5,742,960 | +0.16(+2.35%) |
Dec 26, 2008 | 6.944 | 6.970 | 6.828 | 6.900 | 1,790,188 | -0.09(-1.33%) |
Dec 24, 2008 | 6.883 | 7.016 | 6.873 | 6.993 | 1,712,320 | +0.03(+0.48%) |
Dec 23, 2008 | 7.104 | 7.210 | 6.917 | 6.959 | 6,118,311 | -0.13(-1.78%) |
Dec 22, 2008 | 7.271 | 7.307 | 6.976 | 7.085 | 5,521,315 | -0.10(-1.35%) |
Dec 19, 2008 | 7.193 | 7.248 | 6.955 | 7.182 | 7,681,624 | +0.04(+0.56%) |
Dec 18, 2008 | 7.123 | 7.237 | 6.963 | 7.142 | 8,792,250 | +0.09(+1.28%) |
Dec 17, 2008 | 7.058 | 7.174 | 6.925 | 7.052 | 6,865,096 | -0.23(-3.21%) |
Dec 16, 2008 | 7.008 | 7.317 | 6.713 | 7.286 | 9,693,358 | +0.39(+5.59%) |
Dec 15, 2008 | 7.111 | 7.113 | 6.816 | 6.900 | 5,244,736 | -0.17(-2.47%) |
Dec 12, 2008 | 6.744 | 7.100 | 6.685 | 7.075 | 7,329,801 | +0.18(+2.63%) |
Dec 11, 2008 | 7.066 | 7.302 | 6.822 | 6.894 | 6,901,268 | -0.19(-2.68%) |
Dec 10, 2008 | 7.237 | 7.237 | 6.885 | 7.083 | 6,868,580 | +0.05(+0.66%) |
Dec 09, 2008 | 7.429 | 7.429 | 7.016 | 7.037 | 10,154,528 | -0.58(-7.63%) |
Dec 08, 2008 | 7.440 | 7.741 | 7.401 | 7.618 | 10,609,968 | +0.46(+6.38%) |
Dec 05, 2008 | 6.683 | 7.166 | 6.637 | 7.161 | 0 | +0.31(+4.55%) |
Dec 04, 2008 | 7.018 | 7.290 | 6.793 | 6.849 | 10,203,847 | -0.29(-4.07%) |
Dec 03, 2008 | 6.795 | 7.168 | 6.696 | 7.140 | 8,730,586 | +0.18(+2.63%) |
Dec 02, 2008 | 7.288 | 7.288 | 6.818 | 6.957 | 10,826,719 | -0.16(-2.31%) |