Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.142 | 6.524 | 6.009 | 6.399 | 1,177,960 | +0.19(+3.02%) |
Feb 26, 2009 | 6.157 | 6.290 | 6.079 | 6.212 | 1,338,029 | +0.07(+1.14%) |
Feb 25, 2009 | 6.220 | 6.321 | 5.853 | 6.142 | 1,285,751 | -0.09(-1.38%) |
Feb 24, 2009 | 6.586 | 6.758 | 6.017 | 6.227 | 3,709,756 | -0.37(-5.56%) |
Feb 23, 2009 | 6.594 | 6.703 | 6.321 | 6.594 | 1,466,182 | +0.00(+0.00%) |
Feb 20, 2009 | 6.274 | 6.820 | 6.138 | 6.594 | 2,117,281 | +0.22(+3.43%) |
Feb 19, 2009 | 6.360 | 6.454 | 6.142 | 6.376 | 851,937 | +0.06(+0.99%) |
Feb 18, 2009 | 6.454 | 6.547 | 6.274 | 6.313 | 1,046,664 | -0.12(-1.82%) |
Feb 17, 2009 | 6.376 | 6.532 | 6.220 | 6.430 | 923,717 | -0.12(-1.90%) |
Feb 13, 2009 | 6.305 | 6.610 | 6.071 | 6.555 | 1,366,978 | +0.25(+3.96%) |
Feb 12, 2009 | 6.126 | 6.368 | 5.853 | 6.305 | 1,582,288 | +0.28(+4.66%) |
Feb 11, 2009 | 6.243 | 6.243 | 5.978 | 6.024 | 1,476,144 | -0.17(-2.77%) |
Feb 10, 2009 | 6.555 | 6.586 | 6.149 | 6.196 | 1,179,849 | -0.41(-6.15%) |
Feb 09, 2009 | 6.610 | 6.688 | 6.298 | 6.602 | 1,446,158 | +0.04(+0.59%) |
Feb 06, 2009 | 6.563 | 6.633 | 6.360 | 6.563 | 1,127,679 | +0.15(+2.31%) |
Feb 05, 2009 | 6.087 | 6.469 | 5.985 | 6.415 | 817,255 | +0.31(+5.12%) |
Feb 04, 2009 | 6.165 | 6.325 | 6.032 | 6.103 | 511,799 | -0.08(-1.26%) |
Feb 03, 2009 | 6.032 | 6.212 | 5.736 | 6.181 | 781,131 | +0.17(+2.86%) |
Feb 02, 2009 | 5.907 | 6.064 | 5.767 | 6.009 | 841,341 | +0.05(+0.92%) |
Jan 30, 2009 | 6.149 | 6.173 | 5.837 | 5.954 | 591,303 | -0.13(-2.18%) |
Jan 29, 2009 | 6.477 | 6.590 | 6.064 | 6.087 | 546,493 | -0.43(-6.59%) |
Jan 28, 2009 | 6.438 | 6.551 | 6.290 | 6.516 | 519,857 | +0.14(+2.20%) |
Jan 27, 2009 | 6.360 | 6.555 | 6.235 | 6.376 | 524,029 | +0.09(+1.49%) |
Jan 26, 2009 | 6.110 | 6.337 | 6.071 | 6.282 | 1,069,684 | +0.20(+3.21%) |
Jan 23, 2009 | 6.352 | 6.360 | 6.071 | 6.087 | 1,472,397 | -0.42(-6.47%) |
Jan 22, 2009 | 5.985 | 6.625 | 5.966 | 6.508 | 1,718,847 | +0.40(+6.51%) |
Jan 21, 2009 | 5.814 | 6.134 | 5.814 | 6.110 | 1,012,519 | +0.26(+4.40%) |
Jan 20, 2009 | 6.181 | 6.188 | 5.837 | 5.853 | 1,004,215 | -0.39(-6.25%) |
Jan 16, 2009 | 5.939 | 6.313 | 5.900 | 6.243 | 1,874,095 | +0.38(+6.52%) |
Jan 15, 2009 | 5.502 | 5.978 | 5.439 | 5.861 | 1,115,002 | +0.40(+7.29%) |
Jan 14, 2009 | 5.712 | 5.728 | 5.244 | 5.463 | 1,260,287 | -0.27(-4.76%) |
Jan 13, 2009 | 5.946 | 6.196 | 5.712 | 5.736 | 1,040,339 | -0.26(-4.30%) |
Jan 12, 2009 | 5.962 | 6.227 | 5.868 | 5.993 | 1,203,558 | -0.46(-7.13%) |
Jan 09, 2009 | 6.594 | 6.594 | 6.337 | 6.454 | 1,201,895 | -0.16(-2.36%) |
Jan 08, 2009 | 6.212 | 6.641 | 6.103 | 6.610 | 1,165,831 | +0.36(+5.74%) |
Jan 07, 2009 | 6.438 | 6.438 | 6.196 | 6.251 | 1,250,826 | -0.30(-4.53%) |
Jan 06, 2009 | 6.430 | 6.563 | 6.243 | 6.547 | 1,091,534 | +0.12(+1.82%) |
Jan 05, 2009 | 6.032 | 6.430 | 5.892 | 6.430 | 1,714,888 | +0.13(+2.11%) |
Jan 02, 2009 | 6.056 | 6.329 | 5.993 | 6.298 | 676,997 | +0.25(+4.13%) |
Dec 31, 2008 | 5.720 | 6.173 | 5.667 | 6.048 | 854,529 | +0.35(+6.16%) |
Dec 30, 2008 | 5.627 | 5.697 | 5.447 | 5.697 | 441,907 | +0.14(+2.53%) |
Dec 29, 2008 | 5.564 | 5.728 | 5.494 | 5.556 | 552,882 | -0.10(-1.79%) |
Dec 26, 2008 | 5.619 | 5.658 | 5.548 | 5.658 | 143,991 | +0.07(+1.26%) |
Dec 24, 2008 | 5.525 | 5.603 | 5.486 | 5.587 | 297,154 | +0.07(+1.27%) |
Dec 23, 2008 | 5.853 | 5.884 | 5.486 | 5.517 | 786,174 | -0.33(-5.61%) |
Dec 22, 2008 | 6.337 | 6.352 | 5.744 | 5.845 | 1,337,481 | -0.49(-7.76%) |
Dec 19, 2008 | 6.188 | 6.399 | 6.040 | 6.337 | 2,368,553 | +0.27(+4.50%) |
Dec 18, 2008 | 6.009 | 6.165 | 5.900 | 6.064 | 1,830,755 | +0.04(+0.65%) |
Dec 17, 2008 | 5.939 | 6.321 | 5.736 | 6.024 | 1,407,791 | +0.00(+0.00%) |
Dec 16, 2008 | 5.346 | 6.032 | 5.346 | 6.024 | 1,052,864 | +0.79(+15.05%) |
Dec 15, 2008 | 5.541 | 5.603 | 5.158 | 5.236 | 1,108,666 | -0.30(-5.36%) |
Dec 12, 2008 | 5.556 | 5.845 | 5.439 | 5.533 | 1,010,170 | -0.15(-2.61%) |
Dec 11, 2008 | 5.587 | 5.868 | 5.455 | 5.681 | 1,714,705 | +0.05(+0.97%) |
Dec 10, 2008 | 5.260 | 5.634 | 5.221 | 5.627 | 1,154,593 | +0.44(+8.42%) |
Dec 09, 2008 | 5.260 | 5.439 | 5.150 | 5.189 | 700,160 | -0.14(-2.64%) |
Dec 08, 2008 | 5.072 | 5.385 | 5.072 | 5.330 | 872,915 | +0.30(+5.89%) |
Dec 05, 2008 | 4.573 | 5.053 | 4.394 | 5.033 | 920,751 | +0.37(+8.04%) |
Dec 04, 2008 | 4.557 | 5.119 | 4.526 | 4.659 | 1,446,393 | +0.02(+0.34%) |
Dec 03, 2008 | 4.479 | 4.682 | 4.058 | 4.643 | 1,173,693 | +0.40(+9.37%) |
Dec 02, 2008 | 4.081 | 4.245 | 3.925 | 4.245 | 923,805 | +0.23(+5.84%) |