Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.918 | 6.048 | 5.899 | 5.961 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 6.085 | 6.123 | 5.924 | 5.924 | 5,696,031 | -0.14(-2.35%) |
Feb 25, 2009 | 6.042 | 6.166 | 5.949 | 6.067 | 7,025,010 | -0.08(-1.31%) |
Feb 24, 2009 | 5.918 | 6.170 | 5.918 | 6.147 | 13,079,766 | +0.26(+4.42%) |
Feb 23, 2009 | 6.048 | 6.079 | 5.841 | 5.887 | 12,195,897 | -0.04(-0.63%) |
Feb 20, 2009 | 5.875 | 5.980 | 5.788 | 5.924 | 6,253,087 | -0.07(-1.14%) |
Feb 19, 2009 | 6.079 | 6.119 | 5.937 | 5.992 | 5,623,889 | +0.02(+0.42%) |
Feb 18, 2009 | 6.011 | 6.048 | 5.912 | 5.968 | 5,781,684 | +0.13(+2.23%) |
Feb 17, 2009 | 5.875 | 5.930 | 5.819 | 5.837 | 11,077,003 | -0.20(-3.29%) |
Feb 13, 2009 | 6.104 | 6.135 | 6.036 | 6.036 | 3,317,866 | -0.02(-0.31%) |
Feb 12, 2009 | 5.961 | 6.085 | 5.893 | 6.054 | 6,680,106 | -0.05(-0.81%) |
Feb 11, 2009 | 6.042 | 6.166 | 6.011 | 6.104 | 6,410,684 | +0.11(+1.76%) |
Feb 10, 2009 | 6.265 | 6.277 | 5.949 | 5.999 | 9,193,278 | -0.32(-5.01%) |
Feb 09, 2009 | 6.308 | 6.327 | 6.209 | 6.315 | 4,712,750 | -0.02(-0.29%) |
Feb 06, 2009 | 6.172 | 6.358 | 6.135 | 6.333 | 8,273,865 | +0.25(+4.07%) |
Feb 05, 2009 | 6.061 | 6.191 | 5.949 | 6.085 | 7,921,863 | -0.01(-0.10%) |
Feb 04, 2009 | 6.185 | 6.259 | 6.092 | 6.092 | 12,457,395 | -0.02(-0.30%) |
Feb 03, 2009 | 6.110 | 6.191 | 6.017 | 6.110 | 7,721,408 | -0.10(-1.60%) |
Feb 02, 2009 | 6.160 | 6.265 | 6.104 | 6.209 | 5,280,993 | +0.00(+0.00%) |
Jan 30, 2009 | 6.308 | 6.352 | 6.191 | 6.209 | 0 | +0.13(+2.14%) |
Jan 29, 2009 | 6.253 | 6.253 | 6.048 | 6.079 | 10,177,654 | -0.35(-5.49%) |
Jan 28, 2009 | 6.377 | 6.457 | 6.277 | 6.432 | 15,643,775 | +0.20(+3.28%) |
Jan 27, 2009 | 6.191 | 6.259 | 6.144 | 6.228 | 4,349,268 | +0.09(+1.41%) |
Jan 26, 2009 | 6.116 | 6.259 | 6.073 | 6.141 | 5,916,497 | +0.03(+0.51%) |
Jan 23, 2009 | 5.862 | 6.160 | 5.837 | 6.110 | 7,942,776 | +0.17(+2.92%) |
Jan 22, 2009 | 5.999 | 6.042 | 5.831 | 5.937 | 6,225,088 | -0.23(-3.72%) |
Jan 21, 2009 | 6.079 | 6.172 | 5.906 | 6.166 | 6,009,016 | +0.30(+5.07%) |
Jan 20, 2009 | 6.129 | 6.135 | 5.850 | 5.868 | 7,009,906 | -0.31(-5.02%) |
Jan 16, 2009 | 6.234 | 6.246 | 6.036 | 6.178 | 0 | +0.07(+1.22%) |
Jan 15, 2009 | 6.092 | 6.222 | 5.912 | 6.104 | 9,876,597 | -0.03(-0.51%) |
Jan 14, 2009 | 6.197 | 6.197 | 6.017 | 6.135 | 7,791,270 | -0.15(-2.46%) |
Jan 13, 2009 | 6.290 | 6.358 | 6.234 | 6.290 | 6,462,619 | -0.06(-0.88%) |
Jan 12, 2009 | 6.457 | 6.507 | 6.296 | 6.346 | 5,083,496 | -0.12(-1.82%) |
Jan 09, 2009 | 6.612 | 6.612 | 6.439 | 6.463 | 4,478,008 | -0.20(-2.98%) |
Jan 08, 2009 | 6.569 | 6.680 | 6.525 | 6.662 | 7,164,647 | +0.02(+0.28%) |
Jan 07, 2009 | 6.699 | 6.748 | 6.581 | 6.643 | 8,466,941 | -0.17(-2.46%) |
Jan 06, 2009 | 6.804 | 6.900 | 6.767 | 6.810 | 5,329,928 | +0.14(+2.04%) |
Jan 05, 2009 | 6.662 | 6.735 | 6.615 | 6.674 | 5,220,932 | -0.01(-0.19%) |
Jan 02, 2009 | 6.563 | 6.724 | 6.494 | 6.686 | 4,534,449 | +0.26(+4.05%) |
Jan 01, 2009 | 6.383 | 6.463 | 6.321 | 6.426 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.383 | 6.463 | 6.321 | 6.426 | 6,699,418 | +0.06(+0.97%) |
Dec 30, 2008 | 6.259 | 6.364 | 6.228 | 6.364 | 4,950,611 | +0.05(+0.78%) |
Dec 29, 2008 | 6.370 | 6.383 | 6.259 | 6.315 | 3,229,461 | -0.04(-0.59%) |
Dec 26, 2008 | 6.333 | 6.358 | 6.290 | 6.352 | 1,601,516 | +0.04(+0.59%) |
Dec 24, 2008 | 6.296 | 6.321 | 6.277 | 6.315 | 2,340,985 | +0.12(+1.90%) |
Dec 23, 2008 | 6.290 | 6.358 | 6.197 | 6.197 | 7,271,738 | -0.37(-5.57%) |
Dec 22, 2008 | 6.655 | 6.668 | 6.432 | 6.563 | 8,347,687 | -0.13(-1.94%) |
Dec 19, 2008 | 6.773 | 6.792 | 6.662 | 6.693 | 4,862,693 | -0.02(-0.28%) |
Dec 18, 2008 | 6.910 | 6.916 | 6.649 | 6.711 | 5,750,347 | -0.11(-1.63%) |
Dec 17, 2008 | 6.835 | 6.872 | 6.755 | 6.823 | 13,067,035 | -0.22(-3.08%) |
Dec 16, 2008 | 6.755 | 7.064 | 6.711 | 7.040 | 13,070,211 | +0.32(+4.70%) |
Dec 15, 2008 | 6.767 | 6.767 | 6.600 | 6.724 | 5,410,549 | -0.09(-1.27%) |
Dec 12, 2008 | 6.563 | 6.810 | 6.544 | 6.810 | 6,960,559 | +0.10(+1.48%) |
Dec 11, 2008 | 6.810 | 6.934 | 6.662 | 6.711 | 8,575,264 | -0.07(-1.01%) |
Dec 10, 2008 | 6.810 | 6.866 | 6.730 | 6.779 | 7,807,441 | +0.27(+4.09%) |
Dec 09, 2008 | 6.507 | 6.637 | 6.439 | 6.513 | 13,377,966 | -0.15(-2.23%) |
Dec 08, 2008 | 6.637 | 6.761 | 6.525 | 6.662 | 10,468,238 | +0.44(+7.07%) |
Dec 05, 2008 | 5.937 | 6.228 | 5.924 | 6.222 | 7,206,939 | +0.34(+5.80%) |
Dec 04, 2008 | 5.924 | 6.079 | 5.831 | 5.881 | 5,616,287 | -0.33(-5.29%) |
Dec 03, 2008 | 6.061 | 6.228 | 5.955 | 6.209 | 6,095,230 | -0.04(-0.69%) |
Dec 02, 2008 | 6.110 | 6.253 | 5.999 | 6.253 | 7,952,097 | +0.40(+6.77%) |