Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.630 | 5.102 | 4.550 | 4.700 | 134,200 | +0.06(+1.29%) |
Feb 26, 2009 | 4.750 | 4.810 | 4.640 | 4.640 | 94,477 | -0.06(-1.28%) |
Feb 25, 2009 | 4.850 | 5.070 | 4.570 | 4.700 | 108,379 | -0.17(-3.49%) |
Feb 24, 2009 | 4.960 | 5.230 | 4.850 | 4.870 | 240,707 | -0.03(-0.61%) |
Feb 23, 2009 | 5.240 | 5.390 | 4.900 | 4.900 | 131,410 | -0.30(-5.77%) |
Feb 20, 2009 | 5.110 | 5.230 | 4.860 | 5.200 | 194,121 | -0.05(-0.95%) |
Feb 19, 2009 | 5.550 | 5.580 | 5.090 | 5.250 | 162,265 | -0.25(-4.55%) |
Feb 18, 2009 | 5.760 | 5.760 | 5.500 | 5.500 | 122,883 | -0.18(-3.17%) |
Feb 17, 2009 | 5.980 | 5.990 | 5.640 | 5.680 | 97,673 | -0.21(-3.57%) |
Feb 13, 2009 | 5.630 | 6.078 | 5.600 | 5.890 | 88,532 | +0.28(+4.99%) |
Feb 12, 2009 | 5.570 | 5.820 | 5.540 | 5.610 | 86,280 | -0.20(-3.44%) |
Feb 11, 2009 | 5.840 | 6.040 | 5.660 | 5.810 | 131,489 | -0.03(-0.51%) |
Feb 10, 2009 | 5.780 | 5.970 | 5.700 | 5.840 | 344,725 | +0.04(+0.69%) |
Feb 09, 2009 | 5.850 | 5.970 | 5.540 | 5.800 | 361,584 | -0.12(-2.03%) |
Feb 06, 2009 | 6.690 | 6.700 | 5.750 | 5.920 | 552,060 | -1.55(-20.75%) |
Feb 05, 2009 | 6.950 | 7.610 | 6.930 | 7.470 | 77,788 | +0.45(+6.41%) |
Feb 04, 2009 | 7.370 | 7.380 | 7.000 | 7.020 | 106,721 | -0.37(-5.01%) |
Feb 03, 2009 | 8.020 | 8.190 | 7.350 | 7.390 | 97,452 | -0.58(-7.28%) |
Feb 02, 2009 | 7.050 | 8.160 | 7.010 | 7.970 | 111,002 | +0.84(+11.78%) |
Jan 30, 2009 | 7.300 | 7.460 | 7.000 | 7.130 | 78,382 | -0.07(-0.97%) |
Jan 29, 2009 | 7.660 | 7.700 | 7.200 | 7.200 | 43,341 | -0.58(-7.46%) |
Jan 28, 2009 | 7.480 | 7.890 | 7.480 | 7.780 | 32,020 | +0.33(+4.43%) |
Jan 27, 2009 | 7.500 | 7.590 | 7.380 | 7.450 | 131,057 | -0.04(-0.53%) |
Jan 26, 2009 | 7.120 | 7.530 | 7.120 | 7.490 | 94,141 | +0.35(+4.90%) |
Jan 23, 2009 | 6.840 | 7.350 | 6.840 | 7.140 | 33,201 | +0.04(+0.56%) |
Jan 22, 2009 | 7.330 | 7.330 | 6.900 | 7.100 | 73,245 | -0.42(-5.59%) |
Jan 21, 2009 | 6.720 | 7.570 | 6.680 | 7.520 | 39,577 | +0.88(+13.25%) |
Jan 20, 2009 | 7.070 | 7.120 | 6.610 | 6.640 | 81,858 | -0.51(-7.13%) |
Jan 16, 2009 | 7.470 | 7.560 | 6.900 | 7.150 | 399,290 | -0.14(-1.92%) |
Jan 15, 2009 | 7.450 | 7.590 | 7.200 | 7.290 | 73,345 | -0.16(-2.15%) |
Jan 14, 2009 | 7.810 | 8.100 | 7.190 | 7.450 | 249,723 | -0.28(-3.62%) |
Jan 13, 2009 | 8.390 | 8.398 | 7.710 | 7.730 | 123,845 | -0.69(-8.19%) |
Jan 12, 2009 | 8.360 | 8.680 | 8.310 | 8.420 | 63,153 | +0.04(+0.48%) |
Jan 09, 2009 | 8.730 | 8.810 | 8.270 | 8.380 | 90,882 | -0.39(-4.45%) |
Jan 08, 2009 | 8.630 | 8.770 | 8.080 | 8.770 | 134,120 | +0.15(+1.74%) |
Jan 07, 2009 | 8.810 | 9.000 | 8.620 | 8.620 | 413,412 | -0.33(-3.69%) |
Jan 06, 2009 | 8.760 | 9.070 | 8.690 | 8.950 | 115,587 | +0.30(+3.47%) |
Jan 05, 2009 | 8.560 | 8.710 | 8.160 | 8.650 | 90,363 | +0.15(+1.76%) |
Jan 02, 2009 | 8.340 | 8.630 | 8.050 | 8.500 | 60,915 | +0.17(+2.04%) |
Dec 31, 2008 | 7.600 | 8.440 | 7.515 | 8.330 | 128,813 | +0.76(+10.04%) |
Dec 30, 2008 | 7.570 | 7.740 | 7.400 | 7.570 | 156,182 | +0.09(+1.20%) |
Dec 29, 2008 | 7.360 | 7.520 | 6.890 | 7.480 | 113,757 | +0.12(+1.63%) |
Dec 26, 2008 | 7.300 | 7.440 | 7.270 | 7.360 | 19,767 | +0.11(+1.52%) |
Dec 24, 2008 | 7.030 | 7.350 | 7.030 | 7.250 | 56,071 | +0.24(+3.42%) |
Dec 23, 2008 | 7.530 | 7.620 | 6.861 | 7.010 | 127,701 | -0.47(-6.28%) |
Dec 22, 2008 | 8.020 | 8.140 | 7.090 | 7.480 | 94,461 | -0.47(-5.91%) |
Dec 19, 2008 | 7.570 | 8.380 | 7.290 | 7.950 | 150,462 | +0.66(+9.05%) |
Dec 18, 2008 | 7.470 | 8.010 | 7.290 | 7.290 | 105,388 | -0.14(-1.88%) |
Dec 17, 2008 | 7.500 | 7.740 | 7.420 | 7.430 | 72,295 | -0.19(-2.49%) |
Dec 16, 2008 | 7.690 | 7.910 | 7.420 | 7.620 | 122,328 | +0.14(+1.87%) |
Dec 15, 2008 | 7.940 | 8.230 | 7.360 | 7.480 | 64,244 | -0.42(-5.32%) |
Dec 12, 2008 | 7.490 | 7.950 | 7.260 | 7.900 | 76,536 | +0.33(+4.36%) |
Dec 11, 2008 | 7.840 | 8.160 | 7.550 | 7.570 | 76,967 | -0.38(-4.78%) |
Dec 10, 2008 | 7.720 | 8.028 | 7.610 | 7.950 | 149,237 | +0.30(+3.92%) |
Dec 09, 2008 | 7.570 | 7.980 | 7.530 | 7.650 | 108,530 | -0.03(-0.39%) |
Dec 08, 2008 | 7.420 | 7.750 | 7.320 | 7.680 | 309,882 | +0.38(+5.21%) |
Dec 05, 2008 | 6.970 | 7.930 | 6.850 | 7.300 | 325,347 | +0.77(+11.79%) |
Dec 04, 2008 | 6.530 | 7.230 | 6.500 | 6.530 | 150,182 | -0.31(-4.53%) |
Dec 03, 2008 | 6.460 | 6.890 | 6.320 | 6.840 | 103,660 | +0.33(+5.07%) |
Dec 02, 2008 | 6.790 | 6.790 | 6.280 | 6.510 | 97,771 | -0.12(-1.81%) |