Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.428 | 5.617 | 5.262 | 5.305 | 945,755 | -0.21(-3.81%) |
Feb 26, 2009 | 5.399 | 5.631 | 5.399 | 5.515 | 717,820 | +0.14(+2.56%) |
Feb 25, 2009 | 5.283 | 5.508 | 4.979 | 5.378 | 1,227,600 | +0.43(+8.80%) |
Feb 24, 2009 | 4.812 | 5.008 | 4.631 | 4.943 | 651,960 | +0.15(+3.18%) |
Feb 23, 2009 | 5.044 | 5.225 | 4.783 | 4.791 | 661,234 | -0.16(-3.22%) |
Feb 20, 2009 | 4.928 | 5.052 | 4.747 | 4.950 | 812,778 | -0.05(-1.01%) |
Feb 19, 2009 | 5.066 | 5.254 | 4.994 | 5.001 | 478,623 | -0.05(-1.00%) |
Feb 18, 2009 | 5.124 | 5.253 | 4.972 | 5.052 | 595,131 | +0.01(+0.22%) |
Feb 17, 2009 | 5.196 | 5.283 | 5.030 | 5.041 | 624,492 | -0.26(-4.86%) |
Feb 13, 2009 | 5.298 | 5.341 | 5.218 | 5.298 | 619,756 | +0.04(+0.83%) |
Feb 12, 2009 | 5.153 | 5.378 | 4.907 | 5.254 | 1,194,297 | +0.26(+5.22%) |
Feb 11, 2009 | 5.233 | 5.276 | 4.885 | 4.994 | 867,586 | -0.18(-3.50%) |
Feb 10, 2009 | 5.573 | 5.668 | 5.153 | 5.175 | 1,778,537 | -0.40(-7.15%) |
Feb 09, 2009 | 4.950 | 5.653 | 4.595 | 5.573 | 2,723,552 | +1.13(+25.45%) |
Feb 06, 2009 | 4.508 | 4.645 | 4.356 | 4.443 | 1,006,375 | -0.07(-1.45%) |
Feb 05, 2009 | 4.508 | 4.580 | 4.283 | 4.508 | 808,106 | +0.08(+1.80%) |
Feb 04, 2009 | 4.762 | 4.762 | 4.421 | 4.428 | 1,089,772 | -0.29(-6.14%) |
Feb 03, 2009 | 5.211 | 5.211 | 4.718 | 4.718 | 1,079,198 | -0.43(-8.31%) |
Feb 02, 2009 | 5.501 | 5.501 | 5.102 | 5.146 | 755,429 | -0.49(-8.62%) |
Jan 30, 2009 | 5.740 | 5.972 | 5.356 | 5.631 | 1,955,181 | -0.41(-6.72%) |
Jan 29, 2009 | 6.211 | 6.247 | 5.928 | 6.037 | 571,219 | -0.33(-5.23%) |
Jan 28, 2009 | 6.718 | 6.718 | 6.371 | 6.371 | 791,401 | -0.10(-1.57%) |
Jan 27, 2009 | 6.566 | 6.617 | 6.414 | 6.472 | 410,121 | -0.01(-0.22%) |
Jan 26, 2009 | 6.479 | 6.697 | 6.407 | 6.487 | 435,654 | +0.08(+1.24%) |
Jan 23, 2009 | 6.392 | 6.552 | 6.110 | 6.407 | 608,877 | -0.01(-0.11%) |
Jan 22, 2009 | 6.755 | 6.755 | 6.284 | 6.414 | 635,105 | -0.35(-5.14%) |
Jan 21, 2009 | 6.747 | 6.871 | 6.552 | 6.762 | 522,716 | +0.06(+0.86%) |
Jan 20, 2009 | 6.914 | 7.175 | 6.646 | 6.704 | 601,125 | -0.17(-2.53%) |
Jan 16, 2009 | 6.805 | 6.929 | 6.581 | 6.878 | 370,014 | +0.22(+3.38%) |
Jan 15, 2009 | 6.784 | 6.784 | 6.457 | 6.653 | 641,657 | -0.07(-1.08%) |
Jan 14, 2009 | 7.008 | 7.008 | 6.668 | 6.726 | 280,791 | -0.34(-4.82%) |
Jan 13, 2009 | 7.117 | 7.175 | 6.972 | 7.066 | 447,701 | +0.00(+0.00%) |
Jan 12, 2009 | 7.537 | 7.595 | 7.001 | 7.066 | 435,809 | -0.38(-5.16%) |
Jan 09, 2009 | 7.798 | 7.954 | 7.219 | 7.450 | 523,675 | -0.26(-3.38%) |
Jan 08, 2009 | 7.530 | 7.769 | 7.400 | 7.711 | 865,201 | +0.01(+0.09%) |
Jan 07, 2009 | 8.385 | 8.400 | 7.617 | 7.704 | 633,800 | -0.75(-8.83%) |
Jan 06, 2009 | 8.581 | 8.697 | 8.306 | 8.451 | 460,765 | -0.01(-0.09%) |
Jan 05, 2009 | 8.458 | 8.715 | 8.313 | 8.458 | 534,795 | +0.04(+0.43%) |
Jan 02, 2009 | 8.248 | 8.494 | 8.008 | 8.422 | 666,313 | +0.28(+3.38%) |
Dec 31, 2008 | 8.081 | 8.219 | 7.994 | 8.146 | 431,249 | +0.04(+0.45%) |
Dec 30, 2008 | 8.008 | 8.146 | 7.827 | 8.110 | 620,518 | +0.09(+1.08%) |
Dec 29, 2008 | 7.835 | 8.103 | 7.740 | 8.023 | 464,020 | +0.25(+3.26%) |
Dec 26, 2008 | 7.972 | 8.023 | 7.559 | 7.769 | 342,527 | -0.12(-1.56%) |
Dec 24, 2008 | 7.943 | 8.052 | 7.748 | 7.893 | 280,014 | -0.04(-0.55%) |
Dec 23, 2008 | 7.748 | 8.016 | 7.371 | 7.936 | 613,500 | +0.17(+2.24%) |
Dec 22, 2008 | 7.762 | 7.769 | 7.494 | 7.762 | 586,652 | +0.08(+1.04%) |
Dec 19, 2008 | 7.748 | 7.748 | 7.407 | 7.682 | 752,667 | +0.04(+0.57%) |
Dec 18, 2008 | 8.117 | 8.117 | 7.494 | 7.639 | 770,798 | -0.39(-4.87%) |
Dec 17, 2008 | 8.001 | 8.190 | 7.972 | 8.030 | 549,722 | -0.03(-0.36%) |
Dec 16, 2008 | 7.711 | 8.153 | 7.624 | 8.059 | 830,774 | +0.44(+5.80%) |
Dec 15, 2008 | 7.777 | 8.016 | 7.530 | 7.617 | 657,012 | -0.15(-1.96%) |
Dec 12, 2008 | 7.356 | 7.893 | 7.320 | 7.769 | 538,222 | +0.14(+1.80%) |
Dec 11, 2008 | 7.762 | 8.008 | 7.530 | 7.632 | 638,487 | -0.14(-1.86%) |
Dec 10, 2008 | 7.240 | 7.784 | 7.240 | 7.777 | 743,128 | +0.55(+7.62%) |
Dec 09, 2008 | 7.240 | 7.516 | 6.849 | 7.226 | 1,771,080 | -0.04(-0.50%) |
Dec 08, 2008 | 6.646 | 7.414 | 6.552 | 7.262 | 1,027,494 | +0.39(+5.70%) |
Dec 05, 2008 | 6.776 | 6.907 | 6.545 | 6.871 | 769,747 | -0.04(-0.52%) |
Dec 04, 2008 | 7.182 | 7.255 | 6.762 | 6.907 | 870,466 | -0.24(-3.35%) |
Dec 03, 2008 | 7.037 | 7.313 | 6.740 | 7.146 | 1,057,366 | +0.19(+2.71%) |
Dec 02, 2008 | 7.385 | 7.400 | 6.718 | 6.958 | 1,264,490 | -0.01(-0.21%) |