Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.350 | 6.640 | 6.350 | 6.640 | 9,508 | +0.33(+5.23%) |
Feb 26, 2009 | 6.510 | 6.510 | 6.310 | 6.310 | 1,322 | +0.21(+3.44%) |
Feb 25, 2009 | 6.200 | 6.200 | 5.900 | 6.100 | 20,685 | +0.18(+3.04%) |
Feb 24, 2009 | 5.570 | 5.940 | 5.570 | 5.920 | 7,176 | +0.11(+1.89%) |
Feb 23, 2009 | 6.060 | 6.060 | 5.810 | 5.810 | 1,200 | +0.07(+1.22%) |
Feb 20, 2009 | 5.780 | 6.020 | 5.710 | 5.740 | 5,778 | -0.20(-3.37%) |
Feb 19, 2009 | 6.160 | 6.200 | 5.920 | 5.940 | 5,841 | -0.15(-2.46%) |
Feb 18, 2009 | 6.230 | 6.230 | 6.090 | 6.090 | 13,894 | -0.14(-2.25%) |
Feb 17, 2009 | 6.350 | 6.350 | 6.230 | 6.230 | 921 | -0.57(-8.38%) |
Feb 13, 2009 | 6.820 | 6.820 | 6.800 | 6.800 | 1,100 | +0.52(+8.28%) |
Feb 12, 2009 | 6.280 | 6.470 | 6.270 | 6.280 | 1,090 | -0.72(-10.29%) |
Feb 11, 2009 | 7.160 | 7.160 | 7.000 | 7.000 | 6,615 | -0.10(-1.41%) |
Feb 10, 2009 | 7.300 | 7.540 | 7.100 | 7.100 | 7,078 | -0.60(-7.79%) |
Feb 09, 2009 | 7.030 | 7.700 | 7.030 | 7.700 | 5,027 | +0.96(+14.24%) |
Feb 06, 2009 | 6.840 | 6.840 | 6.740 | 6.740 | 1,359 | +0.41(+6.48%) |
Feb 05, 2009 | 6.130 | 6.490 | 6.130 | 6.330 | 3,380 | -0.45(-6.64%) |
Feb 04, 2009 | 6.640 | 6.780 | 6.450 | 6.780 | 3,452 | +0.57(+9.18%) |
Feb 03, 2009 | 6.150 | 6.340 | 5.960 | 6.210 | 3,139 | +0.02(+0.32%) |
Feb 02, 2009 | 6.190 | 6.190 | 6.190 | 6.190 | 1,204 | -0.21(-3.28%) |
Jan 30, 2009 | 6.660 | 6.660 | 6.400 | 6.400 | 700 | -0.01(-0.16%) |
Jan 29, 2009 | 6.410 | 6.410 | 6.410 | 6.410 | 6,000 | -0.48(-6.97%) |
Jan 28, 2009 | 6.480 | 6.890 | 6.480 | 6.890 | 778 | +0.70(+11.31%) |
Jan 27, 2009 | 5.890 | 6.190 | 5.890 | 6.190 | 5,182 | +0.14(+2.31%) |
Jan 26, 2009 | 5.960 | 6.400 | 5.960 | 6.050 | 10,760 | +0.01(+0.17%) |
Jan 23, 2009 | 5.750 | 6.040 | 5.750 | 6.040 | 715 | -0.44(-6.79%) |
Jan 22, 2009 | 6.390 | 6.480 | 6.290 | 6.480 | 3,770 | +0.37(+6.06%) |
Jan 21, 2009 | 5.930 | 6.110 | 5.930 | 6.110 | 1,494 | -0.19(-3.02%) |
Jan 20, 2009 | 6.000 | 6.300 | 5.940 | 6.300 | 1,413 | -0.85(-11.89%) |
Jan 16, 2009 | 7.050 | 7.150 | 7.050 | 7.150 | 1,798 | +0.14(+2.00%) |
Jan 15, 2009 | 6.970 | 7.290 | 6.970 | 7.010 | 7,218 | -0.59(-7.76%) |
Jan 14, 2009 | 7.430 | 7.600 | 7.170 | 7.600 | 2,236 | -0.35(-4.40%) |
Jan 13, 2009 | 8.000 | 8.150 | 7.870 | 7.950 | 8,518 | -0.65(-7.56%) |
Jan 12, 2009 | 8.550 | 8.600 | 8.550 | 8.600 | 1,409 | -0.15(-1.71%) |
Jan 09, 2009 | 8.700 | 9.030 | 8.700 | 8.750 | 1,787 | -0.55(-5.91%) |
Jan 08, 2009 | 9.080 | 9.300 | 8.920 | 9.300 | 4,787 | +0.14(+1.53%) |
Jan 07, 2009 | 9.170 | 9.430 | 9.160 | 9.160 | 2,495 | -0.11(-1.19%) |
Jan 06, 2009 | 8.570 | 9.500 | 8.570 | 9.270 | 11,596 | +0.62(+7.17%) |
Jan 05, 2009 | 8.480 | 8.650 | 8.300 | 8.650 | 8,539 | +0.34(+4.09%) |
Jan 02, 2009 | 8.100 | 8.800 | 8.100 | 8.310 | 12,390 | +0.60(+7.78%) |
Dec 31, 2008 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 8.000 | 8.150 | 7.670 | 7.710 | 15,100 | -0.54(-6.55%) |
Dec 29, 2008 | 8.280 | 8.280 | 7.710 | 8.250 | 3,500 | +0.00(+0.00%) |
Dec 26, 2008 | 8.550 | 8.650 | 7.870 | 8.250 | 1,634 | -0.20(-2.37%) |
Dec 24, 2008 | 8.350 | 8.450 | 8.350 | 8.450 | 837 | -0.25(-2.87%) |
Dec 23, 2008 | 8.320 | 8.700 | 8.160 | 8.700 | 12,492 | +0.40(+4.82%) |
Dec 22, 2008 | 8.180 | 8.300 | 8.150 | 8.300 | 6,661 | -0.15(-1.78%) |
Dec 19, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 8,965 | +0.30(+3.68%) |
Dec 18, 2008 | 8.660 | 8.660 | 8.150 | 8.150 | 10,006 | -0.14(-1.69%) |
Dec 17, 2008 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 8.240 | 8.800 | 8.240 | 8.290 | 574 | -0.09(-1.07%) |
Dec 15, 2008 | 8.380 | 8.380 | 8.380 | 8.380 | 1,618 | +0.26(+3.20%) |
Dec 12, 2008 | 7.660 | 8.120 | 7.510 | 8.120 | 2,529 | +0.36(+4.64%) |
Dec 11, 2008 | 8.060 | 8.340 | 7.760 | 7.760 | 7,094 | -0.49(-5.94%) |
Dec 10, 2008 | 7.980 | 8.250 | 7.980 | 8.250 | 1,763 | +0.09(+1.10%) |
Dec 09, 2008 | 8.160 | 8.320 | 8.000 | 8.160 | 14,386 | +0.16(+2.00%) |
Dec 08, 2008 | 7.700 | 8.000 | 7.560 | 8.000 | 3,488 | +0.40(+5.26%) |
Dec 05, 2008 | 7.400 | 7.650 | 7.300 | 7.600 | 30,416 | +0.29(+3.97%) |
Dec 04, 2008 | 7.800 | 7.800 | 7.310 | 7.310 | 8,582 | -0.49(-6.28%) |
Dec 03, 2008 | 7.440 | 7.800 | 7.300 | 7.800 | 15,849 | +0.25(+3.31%) |
Dec 02, 2008 | 7.600 | 7.680 | 7.500 | 7.550 | 11,554 | +0.05(+0.67%) |