Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.729 | 5.831 | 5.191 | 5.396 | 0 | -0.49(-8.27%) |
Feb 26, 2009 | 5.916 | 6.617 | 5.771 | 5.882 | 459,324 | +0.38(+6.99%) |
Feb 25, 2009 | 5.823 | 5.865 | 5.430 | 5.498 | 254,940 | -0.39(-6.67%) |
Feb 24, 2009 | 5.694 | 5.976 | 5.541 | 5.891 | 419,434 | +0.38(+6.98%) |
Feb 23, 2009 | 5.780 | 6.053 | 5.498 | 5.507 | 364,595 | -0.20(-3.44%) |
Feb 20, 2009 | 5.831 | 5.925 | 5.549 | 5.703 | 0 | -0.25(-4.16%) |
Feb 19, 2009 | 6.241 | 6.241 | 5.916 | 5.951 | 256,839 | -0.11(-1.83%) |
Feb 18, 2009 | 5.976 | 6.173 | 5.797 | 6.062 | 357,474 | +0.11(+1.87%) |
Feb 17, 2009 | 6.019 | 6.138 | 5.882 | 5.951 | 333,468 | -0.38(-5.94%) |
Feb 13, 2009 | 6.343 | 6.591 | 6.173 | 6.326 | 395,524 | +0.00(+0.00%) |
Feb 12, 2009 | 6.190 | 6.343 | 5.985 | 6.326 | 260,909 | -0.03(-0.54%) |
Feb 11, 2009 | 6.258 | 6.488 | 6.181 | 6.360 | 360,431 | +0.15(+2.48%) |
Feb 10, 2009 | 6.488 | 6.813 | 6.173 | 6.207 | 575,485 | -0.32(-4.97%) |
Feb 09, 2009 | 6.668 | 6.693 | 6.420 | 6.531 | 409,153 | -0.16(-2.42%) |
Feb 06, 2009 | 6.301 | 6.770 | 6.266 | 6.693 | 283,569 | +0.38(+5.95%) |
Feb 05, 2009 | 6.104 | 6.463 | 6.096 | 6.318 | 377,581 | +0.20(+3.21%) |
Feb 04, 2009 | 6.002 | 6.309 | 6.002 | 6.121 | 234,647 | +0.15(+2.43%) |
Feb 03, 2009 | 6.010 | 6.121 | 5.831 | 5.976 | 527,480 | +0.03(+0.57%) |
Feb 02, 2009 | 5.754 | 6.113 | 5.626 | 5.942 | 634,093 | +0.18(+3.11%) |
Jan 30, 2009 | 6.173 | 6.301 | 5.729 | 5.763 | 0 | -0.37(-5.99%) |
Jan 29, 2009 | 6.608 | 6.642 | 6.096 | 6.130 | 343,759 | -0.59(-8.77%) |
Jan 28, 2009 | 6.437 | 6.804 | 6.412 | 6.719 | 222,182 | +0.40(+6.35%) |
Jan 27, 2009 | 6.241 | 6.480 | 6.241 | 6.318 | 241,855 | +0.08(+1.23%) |
Jan 26, 2009 | 6.190 | 6.497 | 6.087 | 6.241 | 273,476 | +0.09(+1.39%) |
Jan 23, 2009 | 5.882 | 6.395 | 5.645 | 6.156 | 267,873 | +0.09(+1.55%) |
Jan 22, 2009 | 6.087 | 6.318 | 5.925 | 6.062 | 240,982 | -0.29(-4.57%) |
Jan 21, 2009 | 6.027 | 6.377 | 5.891 | 6.352 | 252,042 | +0.32(+5.38%) |
Jan 20, 2009 | 6.710 | 6.710 | 5.985 | 6.027 | 326,366 | -0.64(-9.60%) |
Jan 16, 2009 | 6.702 | 6.736 | 6.335 | 6.668 | 326,373 | +0.09(+1.30%) |
Jan 15, 2009 | 6.292 | 6.599 | 5.976 | 6.582 | 563,447 | +0.16(+2.53%) |
Jan 14, 2009 | 6.830 | 6.830 | 6.352 | 6.420 | 337,109 | -0.40(-5.88%) |
Jan 13, 2009 | 6.847 | 6.992 | 6.659 | 6.821 | 381,873 | -0.04(-0.62%) |
Jan 12, 2009 | 7.308 | 7.308 | 6.779 | 6.864 | 325,115 | -0.28(-3.94%) |
Jan 09, 2009 | 7.539 | 7.539 | 7.043 | 7.146 | 268,939 | -0.38(-4.99%) |
Jan 08, 2009 | 7.376 | 7.564 | 7.163 | 7.521 | 280,877 | +0.16(+2.20%) |
Jan 07, 2009 | 7.479 | 7.598 | 7.189 | 7.359 | 304,296 | -0.32(-4.22%) |
Jan 06, 2009 | 7.521 | 7.923 | 7.402 | 7.684 | 337,018 | +0.26(+3.45%) |
Jan 05, 2009 | 7.334 | 7.539 | 7.171 | 7.428 | 336,972 | +0.12(+1.64%) |
Jan 02, 2009 | 6.992 | 7.393 | 6.821 | 7.308 | 0 | +0.30(+4.26%) |
Jan 01, 2009 | 6.693 | 7.129 | 6.437 | 7.009 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.693 | 7.129 | 6.437 | 7.009 | 289,661 | +0.39(+5.94%) |
Dec 30, 2008 | 6.642 | 6.702 | 6.395 | 6.617 | 277,451 | +0.08(+1.17%) |
Dec 29, 2008 | 6.710 | 6.838 | 6.369 | 6.540 | 388,949 | -0.17(-2.54%) |
Dec 26, 2008 | 6.497 | 6.710 | 6.471 | 6.710 | 141,745 | +0.22(+3.42%) |
Dec 24, 2008 | 6.531 | 6.745 | 6.395 | 6.488 | 218,471 | -0.10(-1.55%) |
Dec 23, 2008 | 6.992 | 6.992 | 6.488 | 6.591 | 263,744 | -0.30(-4.34%) |
Dec 22, 2008 | 7.376 | 7.376 | 6.446 | 6.890 | 366,250 | -0.41(-5.61%) |
Dec 19, 2008 | 6.975 | 7.581 | 6.821 | 7.300 | 850,274 | +0.56(+8.37%) |
Dec 18, 2008 | 6.762 | 6.954 | 6.557 | 6.736 | 394,193 | +0.00(+0.00%) |
Dec 17, 2008 | 6.557 | 7.043 | 6.531 | 6.736 | 694,623 | +0.06(+0.90%) |
Dec 16, 2008 | 6.318 | 6.710 | 6.156 | 6.676 | 472,250 | +0.54(+8.76%) |
Dec 15, 2008 | 6.540 | 6.608 | 5.968 | 6.138 | 235,224 | -0.39(-6.01%) |
Dec 12, 2008 | 6.156 | 6.634 | 5.771 | 6.531 | 319,451 | +0.35(+5.66%) |
Dec 11, 2008 | 6.454 | 6.753 | 6.074 | 6.181 | 440,544 | -0.31(-4.74%) |
Dec 10, 2008 | 6.377 | 6.736 | 6.335 | 6.488 | 531,450 | +0.06(+0.93%) |
Dec 09, 2008 | 6.497 | 6.932 | 6.318 | 6.429 | 429,998 | -0.10(-1.57%) |
Dec 08, 2008 | 6.301 | 6.625 | 6.002 | 6.531 | 459,892 | +0.48(+7.90%) |
Dec 05, 2008 | 5.626 | 6.070 | 5.430 | 6.053 | 391,867 | +0.32(+5.51%) |
Dec 04, 2008 | 5.882 | 5.899 | 5.558 | 5.737 | 634,082 | -0.07(-1.18%) |
Dec 03, 2008 | 5.583 | 6.036 | 5.421 | 5.805 | 576,781 | +0.18(+3.19%) |
Dec 02, 2008 | 5.029 | 5.660 | 5.029 | 5.626 | 787,048 | +0.53(+10.39%) |