Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.340 | 6.430 | 6.290 | 6.370 | 32,030 | -0.10(-1.55%) |
Feb 26, 2009 | 6.490 | 6.689 | 6.440 | 6.470 | 69,022 | +0.00(+0.00%) |
Feb 25, 2009 | 6.440 | 6.490 | 6.330 | 6.470 | 62,680 | +0.05(+0.78%) |
Feb 24, 2009 | 6.150 | 6.490 | 6.110 | 6.420 | 96,857 | +0.25(+4.05%) |
Feb 23, 2009 | 6.370 | 6.500 | 6.150 | 6.170 | 115,543 | -0.23(-3.59%) |
Feb 20, 2009 | 6.380 | 6.500 | 6.244 | 6.400 | 30,374 | -0.09(-1.39%) |
Feb 19, 2009 | 6.380 | 6.720 | 6.380 | 6.490 | 44,050 | -0.03(-0.46%) |
Feb 18, 2009 | 6.570 | 6.660 | 6.500 | 6.520 | 72,626 | -0.15(-2.25%) |
Feb 17, 2009 | 6.800 | 6.800 | 6.400 | 6.670 | 33,318 | -0.18(-2.63%) |
Feb 13, 2009 | 6.920 | 6.980 | 6.740 | 6.850 | 56,706 | +0.10(+1.48%) |
Feb 12, 2009 | 6.750 | 6.820 | 6.595 | 6.750 | 101,523 | -0.03(-0.44%) |
Feb 11, 2009 | 6.160 | 6.890 | 6.160 | 6.780 | 73,806 | +0.63(+10.24%) |
Feb 10, 2009 | 6.190 | 6.550 | 6.150 | 6.150 | 329,871 | +0.13(+2.16%) |
Feb 09, 2009 | 5.980 | 6.260 | 5.900 | 6.020 | 194,278 | +0.05(+0.84%) |
Feb 06, 2009 | 6.000 | 6.290 | 5.960 | 5.970 | 115,232 | -0.16(-2.61%) |
Feb 05, 2009 | 6.130 | 6.300 | 6.010 | 6.130 | 158,986 | -0.08(-1.29%) |
Feb 04, 2009 | 6.250 | 6.390 | 6.210 | 6.210 | 26,137 | -0.10(-1.58%) |
Feb 03, 2009 | 6.390 | 6.500 | 6.020 | 6.310 | 116,999 | -0.26(-3.96%) |
Feb 02, 2009 | 6.650 | 6.720 | 6.400 | 6.570 | 142,314 | -0.14(-2.09%) |
Jan 30, 2009 | 6.660 | 6.950 | 6.660 | 6.710 | 76,938 | +0.01(+0.15%) |
Jan 29, 2009 | 6.670 | 7.000 | 6.670 | 6.700 | 29,033 | -0.07(-1.03%) |
Jan 28, 2009 | 6.840 | 7.310 | 6.710 | 6.770 | 21,667 | -0.07(-1.02%) |
Jan 27, 2009 | 6.830 | 7.280 | 6.830 | 6.840 | 59,274 | -0.20(-2.84%) |
Jan 26, 2009 | 7.020 | 7.140 | 6.900 | 7.040 | 25,063 | +0.19(+2.77%) |
Jan 23, 2009 | 6.860 | 7.021 | 6.630 | 6.850 | 53,200 | -0.04(-0.58%) |
Jan 22, 2009 | 7.250 | 7.360 | 6.870 | 6.890 | 40,692 | -0.44(-6.00%) |
Jan 21, 2009 | 7.580 | 7.800 | 7.130 | 7.330 | 51,186 | -0.13(-1.74%) |
Jan 20, 2009 | 7.640 | 8.050 | 7.460 | 7.460 | 41,406 | -0.28(-3.62%) |
Jan 16, 2009 | 7.940 | 8.050 | 7.630 | 7.740 | 46,120 | -0.40(-4.91%) |
Jan 15, 2009 | 7.830 | 8.330 | 7.580 | 8.140 | 111,034 | +0.23(+2.91%) |
Jan 14, 2009 | 7.810 | 8.090 | 7.680 | 7.910 | 23,696 | -0.06(-0.75%) |
Jan 13, 2009 | 7.810 | 8.050 | 7.800 | 7.970 | 31,072 | +0.10(+1.27%) |
Jan 12, 2009 | 7.960 | 8.040 | 7.540 | 7.870 | 56,811 | -0.14(-1.75%) |
Jan 09, 2009 | 7.880 | 8.210 | 7.650 | 8.010 | 48,172 | +0.13(+1.65%) |
Jan 08, 2009 | 8.650 | 8.650 | 7.870 | 7.880 | 49,233 | -0.73(-8.48%) |
Jan 07, 2009 | 8.530 | 8.828 | 8.320 | 8.610 | 34,751 | -0.03(-0.35%) |
Jan 06, 2009 | 8.600 | 8.894 | 8.530 | 8.640 | 23,197 | +0.03(+0.35%) |
Jan 05, 2009 | 8.350 | 8.680 | 8.110 | 8.610 | 38,215 | -0.10(-1.15%) |
Jan 02, 2009 | 8.810 | 8.810 | 7.920 | 8.710 | 140,486 | -0.16(-1.80%) |
Dec 31, 2008 | 8.770 | 9.000 | 8.650 | 8.870 | 46,746 | -0.02(-0.22%) |
Dec 30, 2008 | 8.700 | 8.980 | 8.259 | 8.890 | 70,995 | +0.16(+1.83%) |
Dec 29, 2008 | 8.980 | 8.980 | 8.270 | 8.730 | 36,679 | -0.23(-2.57%) |
Dec 26, 2008 | 8.850 | 9.200 | 8.610 | 8.960 | 42,799 | +0.07(+0.79%) |
Dec 24, 2008 | 8.750 | 9.030 | 8.750 | 8.890 | 9,331 | +0.10(+1.14%) |
Dec 23, 2008 | 8.430 | 8.800 | 8.270 | 8.790 | 24,970 | +0.28(+3.29%) |
Dec 22, 2008 | 9.000 | 9.000 | 8.370 | 8.510 | 34,585 | -0.54(-5.97%) |
Dec 19, 2008 | 9.220 | 9.460 | 8.580 | 9.050 | 30,632 | -0.08(-0.88%) |
Dec 18, 2008 | 9.700 | 9.990 | 8.880 | 9.130 | 36,509 | -0.67(-6.84%) |
Dec 17, 2008 | 8.060 | 9.990 | 7.860 | 9.800 | 96,699 | +1.62(+19.80%) |
Dec 16, 2008 | 8.250 | 8.270 | 7.920 | 8.180 | 43,092 | -0.07(-0.85%) |
Dec 15, 2008 | 8.410 | 8.410 | 7.910 | 8.250 | 82,388 | -0.06(-0.72%) |
Dec 12, 2008 | 8.090 | 8.480 | 8.090 | 8.310 | 44,795 | +0.07(+0.85%) |
Dec 11, 2008 | 8.440 | 8.440 | 8.162 | 8.240 | 38,447 | -0.16(-1.90%) |
Dec 10, 2008 | 7.940 | 8.540 | 7.940 | 8.400 | 49,097 | +0.46(+5.79%) |
Dec 09, 2008 | 7.730 | 7.940 | 7.700 | 7.940 | 66,405 | +0.20(+2.58%) |
Dec 08, 2008 | 7.820 | 7.900 | 7.714 | 7.740 | 91,908 | -0.03(-0.39%) |
Dec 05, 2008 | 7.690 | 7.840 | 7.540 | 7.770 | 52,378 | -0.02(-0.26%) |
Dec 04, 2008 | 8.600 | 8.600 | 7.790 | 7.790 | 39,111 | -0.52(-6.26%) |
Dec 03, 2008 | 8.340 | 8.540 | 7.720 | 8.310 | 34,977 | -0.01(-0.12%) |
Dec 02, 2008 | 8.110 | 8.370 | 8.090 | 8.320 | 83,341 | +0.25(+3.10%) |