Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.587 | 6.067 | 5.287 | 5.787 | 182,424 | +0.13(+2.24%) |
Feb 26, 2009 | 5.987 | 6.199 | 5.653 | 5.660 | 345,357 | -0.28(-4.71%) |
Feb 25, 2009 | 6.333 | 6.433 | 5.620 | 5.940 | 183,409 | -0.43(-6.80%) |
Feb 24, 2009 | 6.233 | 6.553 | 6.180 | 6.373 | 158,287 | +0.25(+4.03%) |
Feb 23, 2009 | 6.793 | 6.793 | 6.107 | 6.127 | 133,029 | -0.48(-7.27%) |
Feb 20, 2009 | 6.853 | 7.100 | 6.467 | 6.607 | 112,359 | -0.39(-5.62%) |
Feb 19, 2009 | 6.993 | 7.183 | 6.880 | 7.000 | 198,670 | +0.11(+1.55%) |
Feb 18, 2009 | 7.000 | 7.073 | 6.713 | 6.893 | 145,939 | -0.04(-0.58%) |
Feb 17, 2009 | 7.093 | 7.167 | 6.887 | 6.933 | 65,763 | -0.36(-4.94%) |
Feb 13, 2009 | 7.493 | 7.493 | 7.173 | 7.293 | 107,614 | -0.19(-2.58%) |
Feb 12, 2009 | 7.327 | 7.513 | 7.180 | 7.487 | 136,498 | +0.13(+1.72%) |
Feb 11, 2009 | 7.467 | 7.527 | 7.240 | 7.360 | 122,932 | -0.07(-0.99%) |
Feb 10, 2009 | 7.607 | 7.927 | 7.293 | 7.433 | 225,793 | -0.43(-5.43%) |
Feb 09, 2009 | 7.773 | 8.033 | 7.647 | 7.860 | 113,934 | +0.01(+0.08%) |
Feb 06, 2009 | 7.800 | 8.073 | 7.687 | 7.853 | 183,876 | +0.07(+0.86%) |
Feb 05, 2009 | 7.773 | 8.193 | 7.620 | 7.787 | 89,826 | -0.07(-0.93%) |
Feb 04, 2009 | 7.953 | 8.207 | 7.787 | 7.860 | 143,067 | -0.11(-1.42%) |
Feb 03, 2009 | 7.627 | 8.040 | 7.627 | 7.973 | 235,854 | +0.46(+6.12%) |
Feb 02, 2009 | 7.040 | 7.533 | 6.913 | 7.513 | 242,460 | +0.39(+5.43%) |
Jan 30, 2009 | 7.073 | 7.633 | 7.053 | 7.127 | 145,414 | +0.73(+11.47%) |
Jan 29, 2009 | 6.333 | 6.580 | 6.200 | 6.393 | 102,786 | -0.05(-0.83%) |
Jan 28, 2009 | 6.433 | 6.673 | 6.407 | 6.447 | 275,463 | +0.12(+1.90%) |
Jan 27, 2009 | 6.240 | 6.520 | 6.187 | 6.327 | 48,174 | +0.09(+1.50%) |
Jan 26, 2009 | 6.347 | 6.573 | 6.187 | 6.233 | 72,334 | -0.12(-1.89%) |
Jan 23, 2009 | 6.120 | 6.413 | 6.120 | 6.353 | 44,076 | +0.04(+0.63%) |
Jan 22, 2009 | 6.320 | 6.627 | 6.213 | 6.313 | 56,986 | -0.14(-2.17%) |
Jan 21, 2009 | 6.013 | 6.460 | 5.960 | 6.453 | 68,235 | +0.48(+8.04%) |
Jan 20, 2009 | 6.413 | 6.593 | 5.967 | 5.973 | 82,654 | -0.57(-8.66%) |
Jan 16, 2009 | 6.853 | 6.967 | 6.360 | 6.540 | 137,422 | -0.31(-4.57%) |
Jan 15, 2009 | 6.580 | 6.853 | 6.461 | 6.853 | 172,158 | +0.30(+4.58%) |
Jan 14, 2009 | 6.473 | 6.707 | 6.353 | 6.553 | 168,357 | -0.03(-0.41%) |
Jan 13, 2009 | 6.600 | 6.820 | 6.467 | 6.580 | 77,716 | -0.05(-0.80%) |
Jan 12, 2009 | 6.893 | 7.220 | 6.627 | 6.633 | 105,180 | -0.29(-4.23%) |
Jan 09, 2009 | 7.560 | 7.560 | 6.887 | 6.927 | 115,885 | -0.65(-8.54%) |
Jan 08, 2009 | 7.767 | 8.113 | 7.420 | 7.573 | 140,454 | -0.21(-2.66%) |
Jan 07, 2009 | 7.960 | 8.173 | 7.680 | 7.780 | 97,638 | -0.31(-3.79%) |
Jan 06, 2009 | 7.440 | 8.087 | 7.440 | 8.087 | 160,461 | +0.77(+10.47%) |
Jan 05, 2009 | 7.433 | 7.593 | 7.260 | 7.320 | 124,821 | -0.18(-2.40%) |
Jan 02, 2009 | 7.247 | 7.820 | 7.247 | 7.500 | 69,850 | +0.26(+3.59%) |
Dec 31, 2008 | 6.873 | 7.560 | 6.673 | 7.240 | 112,386 | +0.41(+5.95%) |
Dec 30, 2008 | 6.040 | 6.833 | 6.000 | 6.833 | 110,833 | +0.89(+14.91%) |
Dec 29, 2008 | 6.067 | 6.220 | 5.927 | 5.947 | 41,890 | -0.11(-1.87%) |
Dec 26, 2008 | 6.253 | 6.253 | 6.007 | 6.060 | 52,516 | -0.19(-3.09%) |
Dec 24, 2008 | 5.867 | 6.273 | 5.767 | 6.253 | 84,780 | +0.42(+7.20%) |
Dec 23, 2008 | 6.000 | 6.115 | 5.780 | 5.833 | 106,219 | -0.16(-2.67%) |
Dec 22, 2008 | 6.053 | 6.120 | 5.707 | 5.993 | 116,271 | -0.01(-0.11%) |
Dec 19, 2008 | 6.040 | 6.120 | 5.687 | 6.000 | 256,939 | +0.13(+2.16%) |
Dec 18, 2008 | 6.333 | 6.333 | 5.687 | 5.873 | 216,066 | -0.34(-5.47%) |
Dec 17, 2008 | 6.113 | 6.307 | 5.653 | 6.213 | 327,294 | -0.21(-3.32%) |
Dec 16, 2008 | 6.027 | 6.433 | 5.780 | 6.427 | 133,750 | +0.55(+9.42%) |
Dec 15, 2008 | 6.147 | 6.427 | 5.660 | 5.873 | 157,995 | -0.21(-3.40%) |
Dec 12, 2008 | 5.680 | 6.373 | 5.340 | 6.080 | 102,799 | +0.25(+4.35%) |
Dec 11, 2008 | 6.500 | 6.593 | 5.773 | 5.827 | 123,286 | -0.80(-12.07%) |
Dec 10, 2008 | 6.547 | 6.833 | 6.240 | 6.627 | 143,373 | +0.19(+2.90%) |
Dec 09, 2008 | 7.000 | 7.020 | 6.213 | 6.440 | 254,701 | -0.93(-12.58%) |
Dec 08, 2008 | 7.140 | 7.453 | 6.787 | 7.367 | 148,407 | +0.40(+5.74%) |
Dec 05, 2008 | 6.560 | 7.220 | 6.487 | 6.967 | 248,734 | +0.25(+3.77%) |
Dec 04, 2008 | 6.593 | 7.107 | 6.293 | 6.713 | 313,758 | +0.03(+0.40%) |
Dec 03, 2008 | 6.527 | 6.740 | 6.020 | 6.687 | 180,649 | +0.52(+8.43%) |
Dec 02, 2008 | 5.800 | 6.167 | 5.800 | 6.167 | 140,340 | +0.52(+9.21%) |