Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.631 | 6.194 | 5.241 | 5.813 | 0 | -0.05(-0.89%) |
Feb 26, 2009 | 6.228 | 6.263 | 5.778 | 5.865 | 718,909 | -0.30(-4.92%) |
Feb 25, 2009 | 6.246 | 6.419 | 5.899 | 6.168 | 756,067 | -0.10(-1.52%) |
Feb 24, 2009 | 6.081 | 6.324 | 5.977 | 6.263 | 1,189,153 | +0.33(+5.55%) |
Feb 23, 2009 | 6.021 | 6.168 | 5.709 | 5.934 | 1,436,034 | -0.03(-0.58%) |
Feb 20, 2009 | 6.107 | 6.228 | 5.761 | 5.969 | 0 | -0.31(-4.97%) |
Feb 19, 2009 | 6.904 | 6.904 | 6.254 | 6.280 | 1,139,007 | -0.44(-6.57%) |
Feb 18, 2009 | 7.060 | 7.069 | 6.714 | 6.722 | 718,080 | -0.42(-5.94%) |
Feb 17, 2009 | 7.268 | 7.303 | 7.147 | 7.147 | 784,729 | -0.30(-4.07%) |
Feb 13, 2009 | 7.545 | 7.796 | 7.363 | 7.450 | 0 | -0.11(-1.49%) |
Feb 12, 2009 | 7.346 | 7.589 | 7.207 | 7.563 | 560,249 | +0.11(+1.51%) |
Feb 11, 2009 | 7.259 | 7.597 | 7.233 | 7.450 | 680,768 | +0.27(+3.74%) |
Feb 10, 2009 | 7.744 | 7.883 | 7.025 | 7.181 | 1,336,433 | -0.66(-8.40%) |
Feb 09, 2009 | 7.840 | 7.978 | 7.571 | 7.840 | 660,977 | -0.10(-1.20%) |
Feb 06, 2009 | 7.320 | 8.108 | 7.320 | 7.935 | 0 | +0.61(+8.27%) |
Feb 05, 2009 | 7.034 | 7.450 | 6.921 | 7.329 | 1,571,148 | +0.16(+2.30%) |
Feb 04, 2009 | 7.796 | 7.796 | 7.112 | 7.164 | 1,120,491 | -0.42(-5.49%) |
Feb 03, 2009 | 7.502 | 7.701 | 7.242 | 7.580 | 780,129 | +0.09(+1.16%) |
Feb 02, 2009 | 7.415 | 7.684 | 7.268 | 7.493 | 1,160,146 | -0.03(-0.46%) |
Jan 30, 2009 | 7.441 | 7.623 | 7.103 | 7.528 | 0 | +0.03(+0.35%) |
Jan 29, 2009 | 7.502 | 7.537 | 7.398 | 7.502 | 1,150,773 | -0.12(-1.59%) |
Jan 28, 2009 | 7.303 | 7.674 | 7.181 | 7.623 | 956,974 | +0.46(+6.41%) |
Jan 27, 2009 | 7.112 | 7.320 | 7.043 | 7.164 | 1,451,153 | +0.06(+0.85%) |
Jan 26, 2009 | 7.355 | 7.441 | 7.034 | 7.103 | 1,329,060 | -0.12(-1.68%) |
Jan 23, 2009 | 6.835 | 7.563 | 6.696 | 7.225 | 0 | +0.34(+4.91%) |
Jan 22, 2009 | 7.190 | 7.199 | 6.844 | 6.887 | 1,439,439 | -0.33(-4.56%) |
Jan 21, 2009 | 7.155 | 7.233 | 6.887 | 7.216 | 1,577,449 | +0.16(+2.21%) |
Jan 20, 2009 | 7.692 | 7.692 | 7.043 | 7.060 | 2,238,024 | -0.68(-8.73%) |
Jan 16, 2009 | 7.822 | 7.926 | 7.450 | 7.736 | 0 | +0.05(+0.68%) |
Jan 15, 2009 | 7.615 | 8.039 | 7.207 | 7.684 | 1,817,201 | +0.15(+1.95%) |
Jan 14, 2009 | 7.606 | 7.675 | 7.242 | 7.537 | 1,734,161 | -0.34(-4.29%) |
Jan 13, 2009 | 7.918 | 8.091 | 7.641 | 7.874 | 1,306,903 | -0.10(-1.20%) |
Jan 12, 2009 | 7.710 | 8.056 | 7.580 | 7.970 | 2,076,435 | +0.23(+2.91%) |
Jan 09, 2009 | 8.082 | 8.178 | 7.675 | 7.744 | 806,415 | -0.32(-3.97%) |
Jan 08, 2009 | 7.727 | 8.230 | 7.467 | 8.065 | 1,138,132 | +0.34(+4.37%) |
Jan 07, 2009 | 8.455 | 8.455 | 7.632 | 7.727 | 1,762,685 | -0.75(-8.79%) |
Jan 06, 2009 | 8.567 | 8.689 | 8.212 | 8.472 | 1,666,314 | -0.12(-1.41%) |
Jan 05, 2009 | 8.022 | 8.663 | 7.874 | 8.593 | 1,676,283 | +0.41(+4.97%) |
Jan 02, 2009 | 7.744 | 8.299 | 7.701 | 8.186 | 0 | +0.49(+6.30%) |
Jan 01, 2009 | 7.389 | 7.857 | 7.329 | 7.701 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.389 | 7.857 | 7.329 | 7.701 | 1,611,682 | +0.37(+5.08%) |
Dec 30, 2008 | 7.060 | 7.355 | 6.896 | 7.329 | 1,878,543 | +0.37(+5.35%) |
Dec 29, 2008 | 6.818 | 6.973 | 6.722 | 6.956 | 1,775,771 | +0.12(+1.77%) |
Dec 26, 2008 | 6.956 | 6.956 | 6.722 | 6.835 | 0 | -0.07(-1.00%) |
Dec 24, 2008 | 7.493 | 7.493 | 6.826 | 6.904 | 788,148 | -0.09(-1.24%) |
Dec 23, 2008 | 7.225 | 7.363 | 6.930 | 6.991 | 1,249,511 | -0.21(-2.89%) |
Dec 22, 2008 | 7.649 | 7.649 | 6.774 | 7.199 | 1,894,616 | -0.44(-5.78%) |
Dec 19, 2008 | 7.667 | 8.065 | 7.129 | 7.641 | 3,220,332 | +0.04(+0.57%) |
Dec 18, 2008 | 7.857 | 7.883 | 7.194 | 7.597 | 2,761,701 | -0.29(-3.63%) |
Dec 17, 2008 | 8.152 | 8.420 | 7.796 | 7.883 | 2,747,222 | -0.35(-4.21%) |
Dec 16, 2008 | 8.489 | 8.533 | 7.718 | 8.230 | 3,752,832 | -0.10(-1.14%) |
Dec 15, 2008 | 9.477 | 10.01 | 8.230 | 8.325 | 1,773,496 | -1.13(-11.92%) |
Dec 12, 2008 | 8.845 | 9.477 | 8.619 | 9.451 | 0 | +0.20(+2.15%) |
Dec 11, 2008 | 9.053 | 9.702 | 8.940 | 9.252 | 1,947,395 | +0.01(+0.09%) |
Dec 10, 2008 | 8.723 | 9.254 | 8.663 | 9.243 | 1,989,020 | +0.66(+7.67%) |
Dec 09, 2008 | 8.567 | 8.879 | 8.510 | 8.585 | 1,304,933 | -0.14(-1.59%) |
Dec 08, 2008 | 8.117 | 9.087 | 7.961 | 8.723 | 1,858,172 | +0.87(+11.15%) |
Dec 05, 2008 | 7.545 | 7.970 | 7.147 | 7.848 | 0 | +0.29(+3.90%) |
Dec 04, 2008 | 7.857 | 8.169 | 7.337 | 7.554 | 2,302,238 | -0.54(-6.64%) |
Dec 03, 2008 | 7.744 | 8.247 | 7.675 | 8.091 | 1,614,767 | +0.03(+0.43%) |
Dec 02, 2008 | 7.892 | 8.316 | 7.519 | 8.056 | 1,502,304 | +0.51(+6.77%) |