Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.143 | 6.444 | 6.108 | 6.241 | 0 | -0.04(-0.71%) |
Feb 26, 2009 | 6.375 | 6.544 | 6.268 | 6.286 | 56,144 | -0.14(-2.19%) |
Feb 25, 2009 | 6.241 | 6.481 | 6.232 | 6.426 | 11,418 | -0.04(-0.58%) |
Feb 24, 2009 | 6.072 | 6.464 | 6.072 | 6.464 | 35,946 | +0.32(+5.22%) |
Feb 23, 2009 | 6.339 | 6.389 | 6.143 | 6.143 | 108,379 | -0.09(-1.43%) |
Feb 20, 2009 | 6.321 | 6.321 | 5.992 | 6.232 | 0 | -0.13(-2.10%) |
Feb 19, 2009 | 6.499 | 6.588 | 6.366 | 6.366 | 12,009 | -0.12(-1.92%) |
Feb 18, 2009 | 6.410 | 6.499 | 6.366 | 6.490 | 38,375 | +0.07(+1.11%) |
Feb 17, 2009 | 6.668 | 6.668 | 6.419 | 6.419 | 62,331 | -0.52(-7.45%) |
Feb 13, 2009 | 6.855 | 6.970 | 6.855 | 6.936 | 5,879 | +0.04(+0.52%) |
Feb 12, 2009 | 6.766 | 6.900 | 6.633 | 6.900 | 13,612 | -0.08(-1.15%) |
Feb 11, 2009 | 6.731 | 6.989 | 6.731 | 6.980 | 32,440 | +0.16(+2.35%) |
Feb 10, 2009 | 7.238 | 7.238 | 6.820 | 6.820 | 45,532 | -0.45(-6.18%) |
Feb 09, 2009 | 7.416 | 7.416 | 7.123 | 7.269 | 21,903 | -0.02(-0.31%) |
Feb 06, 2009 | 7.123 | 7.301 | 6.944 | 7.292 | 53,609 | +0.22(+3.15%) |
Feb 05, 2009 | 6.838 | 7.087 | 6.660 | 7.069 | 32,385 | +0.12(+1.79%) |
Feb 04, 2009 | 6.936 | 6.944 | 6.722 | 6.944 | 18,144 | +0.09(+1.35%) |
Feb 03, 2009 | 6.250 | 6.971 | 6.250 | 6.852 | 24,043 | +0.18(+2.75%) |
Feb 02, 2009 | 6.544 | 6.668 | 6.499 | 6.668 | 39,465 | -0.10(-1.45%) |
Jan 30, 2009 | 7.123 | 7.123 | 6.615 | 6.766 | 0 | -0.20(-2.94%) |
Jan 29, 2009 | 6.927 | 7.069 | 6.775 | 6.971 | 33,530 | -0.15(-2.12%) |
Jan 28, 2009 | 7.033 | 7.149 | 6.953 | 7.123 | 37,532 | +0.22(+3.23%) |
Jan 27, 2009 | 6.962 | 6.989 | 6.775 | 6.900 | 49,664 | +0.09(+1.31%) |
Jan 26, 2009 | 6.775 | 6.989 | 6.686 | 6.811 | 33,164 | +0.14(+2.14%) |
Jan 23, 2009 | 6.668 | 6.677 | 6.321 | 6.668 | 22,877 | -0.05(-0.79%) |
Jan 22, 2009 | 6.455 | 7.042 | 6.415 | 6.722 | 50,759 | +0.04(+0.67%) |
Jan 21, 2009 | 6.366 | 6.784 | 6.277 | 6.677 | 54,265 | +0.42(+6.69%) |
Jan 20, 2009 | 6.446 | 6.660 | 6.259 | 6.259 | 52,199 | -0.62(-9.06%) |
Jan 16, 2009 | 7.256 | 7.256 | 6.686 | 6.882 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 6.784 | 6.900 | 6.446 | 6.882 | 43,503 | +0.11(+1.58%) |
Jan 14, 2009 | 6.989 | 6.989 | 6.731 | 6.775 | 95,503 | -0.35(-4.87%) |
Jan 13, 2009 | 6.900 | 7.123 | 6.900 | 7.123 | 89,035 | +0.18(+2.56%) |
Jan 12, 2009 | 7.167 | 7.390 | 6.936 | 6.944 | 77,623 | -0.31(-4.29%) |
Jan 09, 2009 | 7.479 | 7.479 | 7.256 | 7.256 | 85,860 | -0.22(-2.98%) |
Jan 08, 2009 | 7.568 | 7.835 | 7.390 | 7.479 | 362,381 | -0.07(-0.94%) |
Jan 07, 2009 | 7.933 | 8.048 | 7.505 | 7.550 | 104,432 | -0.45(-5.67%) |
Jan 06, 2009 | 8.040 | 8.369 | 7.888 | 8.004 | 250,649 | +0.08(+1.01%) |
Jan 05, 2009 | 7.790 | 7.959 | 7.739 | 7.924 | 59,827 | +0.15(+1.95%) |
Jan 02, 2009 | 7.416 | 7.790 | 7.416 | 7.772 | 0 | +0.46(+6.33%) |
Jan 01, 2009 | 7.123 | 7.381 | 7.123 | 7.309 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.123 | 7.381 | 7.123 | 7.309 | 43,316 | +0.11(+1.48%) |
Dec 30, 2008 | 6.526 | 7.381 | 6.526 | 7.203 | 128,316 | +0.15(+2.15%) |
Dec 29, 2008 | 7.131 | 7.336 | 7.007 | 7.051 | 118,623 | -0.12(-1.61%) |
Dec 26, 2008 | 6.962 | 7.407 | 6.677 | 7.167 | 0 | +0.13(+1.90%) |
Dec 24, 2008 | 6.944 | 7.079 | 6.927 | 7.033 | 35,589 | -0.12(-1.74%) |
Dec 23, 2008 | 7.265 | 7.274 | 6.936 | 7.158 | 86,697 | +0.00(+0.00%) |
Dec 22, 2008 | 7.087 | 7.283 | 6.944 | 7.158 | 124,331 | -0.21(-2.90%) |
Dec 19, 2008 | 7.390 | 7.746 | 7.292 | 7.372 | 152,048 | -0.06(-0.84%) |
Dec 18, 2008 | 7.835 | 7.835 | 7.336 | 7.434 | 105,940 | -0.18(-2.34%) |
Dec 17, 2008 | 7.879 | 8.031 | 7.488 | 7.612 | 64,594 | -1.34(-14.93%) |
Dec 16, 2008 | 8.351 | 8.948 | 8.164 | 8.948 | 112,024 | +0.80(+9.84%) |
Dec 15, 2008 | 8.111 | 8.405 | 7.977 | 8.146 | 135,439 | +0.12(+1.55%) |
Dec 12, 2008 | 7.746 | 8.405 | 7.710 | 8.022 | 0 | -0.48(-5.65%) |
Dec 11, 2008 | 8.209 | 8.519 | 8.057 | 8.502 | 100,812 | +0.49(+6.11%) |
Dec 10, 2008 | 7.924 | 8.226 | 7.924 | 8.013 | 60,575 | +0.29(+3.81%) |
Dec 09, 2008 | 8.235 | 8.235 | 7.568 | 7.719 | 84,889 | -0.12(-1.48%) |
Dec 08, 2008 | 7.612 | 7.892 | 7.568 | 7.835 | 69,236 | +0.52(+7.06%) |
Dec 05, 2008 | 7.123 | 7.327 | 7.016 | 7.318 | 0 | +0.11(+1.48%) |
Dec 04, 2008 | 7.496 | 7.568 | 7.203 | 7.212 | 37,945 | -0.47(-6.14%) |
Dec 03, 2008 | 7.301 | 7.688 | 7.212 | 7.683 | 40,715 | +0.27(+3.69%) |
Dec 02, 2008 | 7.309 | 7.434 | 7.220 | 7.410 | 20,292 | +0.15(+2.12%) |