Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.729 | 5.831 | 5.191 | 5.396 | 0 | -0.49(-8.27%) |
Feb 26, 2009 | 5.917 | 6.617 | 5.771 | 5.882 | 459,316 | +0.38(+6.99%) |
Feb 25, 2009 | 5.823 | 5.865 | 5.430 | 5.498 | 254,936 | -0.39(-6.67%) |
Feb 24, 2009 | 5.695 | 5.976 | 5.541 | 5.891 | 419,427 | +0.38(+6.98%) |
Feb 23, 2009 | 5.780 | 6.053 | 5.498 | 5.507 | 364,590 | -0.20(-3.44%) |
Feb 20, 2009 | 5.831 | 5.925 | 5.549 | 5.703 | 0 | -0.25(-4.16%) |
Feb 19, 2009 | 6.241 | 6.241 | 5.917 | 5.951 | 256,835 | -0.11(-1.83%) |
Feb 18, 2009 | 5.976 | 6.173 | 5.797 | 6.062 | 357,468 | +0.11(+1.87%) |
Feb 17, 2009 | 6.019 | 6.139 | 5.882 | 5.951 | 333,462 | -0.38(-5.94%) |
Feb 13, 2009 | 6.343 | 6.591 | 6.173 | 6.326 | 395,517 | +0.00(+0.00%) |
Feb 12, 2009 | 6.190 | 6.343 | 5.985 | 6.326 | 260,905 | -0.03(-0.54%) |
Feb 11, 2009 | 6.258 | 6.489 | 6.181 | 6.361 | 360,426 | +0.15(+2.48%) |
Feb 10, 2009 | 6.489 | 6.813 | 6.173 | 6.207 | 575,476 | -0.32(-4.97%) |
Feb 09, 2009 | 6.668 | 6.693 | 6.420 | 6.531 | 409,147 | -0.16(-2.42%) |
Feb 06, 2009 | 6.301 | 6.770 | 6.267 | 6.693 | 283,564 | +0.38(+5.95%) |
Feb 05, 2009 | 6.104 | 6.463 | 6.096 | 6.318 | 377,576 | +0.20(+3.21%) |
Feb 04, 2009 | 6.002 | 6.309 | 6.002 | 6.121 | 234,643 | +0.15(+2.43%) |
Feb 03, 2009 | 6.010 | 6.121 | 5.831 | 5.976 | 527,472 | +0.03(+0.57%) |
Feb 02, 2009 | 5.754 | 6.113 | 5.626 | 5.942 | 634,084 | +0.18(+3.11%) |
Jan 30, 2009 | 6.173 | 6.301 | 5.729 | 5.763 | 0 | -0.37(-5.99%) |
Jan 29, 2009 | 6.608 | 6.642 | 6.096 | 6.130 | 343,753 | -0.59(-8.77%) |
Jan 28, 2009 | 6.437 | 6.804 | 6.412 | 6.719 | 222,178 | +0.40(+6.35%) |
Jan 27, 2009 | 6.241 | 6.480 | 6.241 | 6.318 | 241,851 | +0.08(+1.23%) |
Jan 26, 2009 | 6.190 | 6.497 | 6.087 | 6.241 | 273,471 | +0.09(+1.39%) |
Jan 23, 2009 | 5.882 | 6.395 | 5.645 | 6.156 | 267,869 | +0.09(+1.55%) |
Jan 22, 2009 | 6.087 | 6.318 | 5.925 | 6.062 | 240,979 | -0.29(-4.57%) |
Jan 21, 2009 | 6.028 | 6.378 | 5.891 | 6.352 | 252,038 | +0.32(+5.38%) |
Jan 20, 2009 | 6.711 | 6.711 | 5.985 | 6.028 | 326,361 | -0.64(-9.60%) |
Jan 16, 2009 | 6.702 | 6.736 | 6.335 | 6.668 | 326,368 | +0.09(+1.30%) |
Jan 15, 2009 | 6.292 | 6.600 | 5.976 | 6.582 | 563,438 | +0.16(+2.53%) |
Jan 14, 2009 | 6.830 | 6.830 | 6.352 | 6.420 | 337,104 | -0.40(-5.88%) |
Jan 13, 2009 | 6.847 | 6.992 | 6.659 | 6.822 | 381,867 | -0.04(-0.62%) |
Jan 12, 2009 | 7.308 | 7.308 | 6.779 | 6.864 | 325,110 | -0.28(-3.94%) |
Jan 09, 2009 | 7.539 | 7.539 | 7.044 | 7.146 | 268,935 | -0.38(-4.99%) |
Jan 08, 2009 | 7.376 | 7.564 | 7.163 | 7.522 | 280,873 | +0.16(+2.20%) |
Jan 07, 2009 | 7.479 | 7.598 | 7.189 | 7.359 | 304,291 | -0.32(-4.22%) |
Jan 06, 2009 | 7.522 | 7.923 | 7.402 | 7.684 | 337,013 | +0.26(+3.45%) |
Jan 05, 2009 | 7.334 | 7.539 | 7.172 | 7.428 | 336,967 | +0.12(+1.64%) |
Jan 02, 2009 | 6.992 | 7.394 | 6.822 | 7.308 | 0 | +0.30(+4.26%) |
Jan 01, 2009 | 6.693 | 7.129 | 6.437 | 7.009 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.693 | 7.129 | 6.437 | 7.009 | 289,656 | +0.39(+5.94%) |
Dec 30, 2008 | 6.642 | 6.702 | 6.395 | 6.617 | 277,447 | +0.08(+1.17%) |
Dec 29, 2008 | 6.711 | 6.839 | 6.369 | 6.540 | 388,943 | -0.17(-2.54%) |
Dec 26, 2008 | 6.497 | 6.711 | 6.471 | 6.711 | 141,743 | +0.22(+3.42%) |
Dec 24, 2008 | 6.531 | 6.745 | 6.395 | 6.489 | 218,467 | -0.10(-1.55%) |
Dec 23, 2008 | 6.992 | 6.992 | 6.489 | 6.591 | 263,740 | -0.30(-4.34%) |
Dec 22, 2008 | 7.376 | 7.376 | 6.446 | 6.890 | 366,245 | -0.41(-5.61%) |
Dec 19, 2008 | 6.975 | 7.581 | 6.822 | 7.300 | 850,261 | +0.56(+8.37%) |
Dec 18, 2008 | 6.762 | 6.954 | 6.557 | 6.736 | 394,187 | +0.00(+0.00%) |
Dec 17, 2008 | 6.557 | 7.044 | 6.531 | 6.736 | 694,612 | +0.06(+0.90%) |
Dec 16, 2008 | 6.318 | 6.711 | 6.156 | 6.676 | 472,243 | +0.54(+8.76%) |
Dec 15, 2008 | 6.540 | 6.608 | 5.968 | 6.139 | 235,220 | -0.39(-6.01%) |
Dec 12, 2008 | 6.156 | 6.634 | 5.771 | 6.531 | 319,446 | +0.35(+5.66%) |
Dec 11, 2008 | 6.454 | 6.753 | 6.074 | 6.181 | 440,537 | -0.31(-4.74%) |
Dec 10, 2008 | 6.378 | 6.736 | 6.335 | 6.489 | 531,442 | +0.06(+0.93%) |
Dec 09, 2008 | 6.497 | 6.933 | 6.318 | 6.429 | 429,991 | -0.10(-1.57%) |
Dec 08, 2008 | 6.301 | 6.625 | 6.002 | 6.531 | 459,885 | +0.48(+7.90%) |
Dec 05, 2008 | 5.626 | 6.070 | 5.430 | 6.053 | 391,861 | +0.32(+5.51%) |
Dec 04, 2008 | 5.882 | 5.899 | 5.558 | 5.737 | 634,072 | -0.07(-1.18%) |
Dec 03, 2008 | 5.584 | 6.036 | 5.421 | 5.806 | 576,772 | +0.18(+3.19%) |
Dec 02, 2008 | 5.029 | 5.660 | 5.029 | 5.626 | 787,035 | +0.53(+10.39%) |