Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.350 | 6.929 | 6.263 | 6.325 | 55,169 | -0.04(-0.65%) |
Feb 26, 2009 | 5.988 | 6.707 | 5.988 | 6.366 | 30,152 | -0.39(-5.76%) |
Feb 25, 2009 | 6.572 | 7.048 | 6.572 | 6.756 | 161,296 | +0.27(+4.08%) |
Feb 24, 2009 | 6.485 | 6.658 | 6.453 | 6.491 | 11,033 | +0.00(+0.00%) |
Feb 23, 2009 | 6.545 | 6.572 | 6.226 | 6.491 | 17,525 | +0.03(+0.42%) |
Feb 20, 2009 | 5.993 | 6.464 | 5.988 | 6.464 | 23,800 | +0.21(+3.37%) |
Feb 19, 2009 | 6.263 | 6.361 | 6.226 | 6.253 | 1,205 | -0.12(-1.87%) |
Feb 18, 2009 | 6.271 | 6.382 | 6.271 | 6.372 | 2,710 | +0.00(+0.00%) |
Feb 17, 2009 | 6.474 | 6.493 | 6.220 | 6.372 | 6,557 | -0.14(-2.16%) |
Feb 13, 2009 | 6.750 | 6.750 | 6.464 | 6.512 | 55,121 | -0.18(-2.67%) |
Feb 12, 2009 | 6.702 | 6.810 | 6.561 | 6.691 | 13,062 | +0.16(+2.49%) |
Feb 11, 2009 | 7.086 | 7.086 | 6.031 | 6.528 | 16,084 | -0.49(-6.94%) |
Feb 10, 2009 | 6.967 | 7.037 | 6.967 | 7.015 | 5,372 | +0.05(+0.70%) |
Feb 09, 2009 | 7.031 | 7.031 | 6.967 | 6.967 | 3,697 | -0.03(-0.46%) |
Feb 06, 2009 | 6.880 | 7.091 | 6.772 | 6.999 | 34,573 | -0.02(-0.23%) |
Feb 05, 2009 | 6.961 | 7.259 | 6.961 | 7.015 | 16,249 | -0.37(-4.98%) |
Feb 04, 2009 | 7.470 | 7.470 | 6.842 | 7.383 | 36,006 | -0.18(-2.36%) |
Feb 03, 2009 | 7.302 | 7.567 | 7.205 | 7.562 | 25,595 | +0.26(+3.55%) |
Feb 02, 2009 | 7.405 | 7.405 | 7.302 | 7.302 | 9,983 | -0.13(-1.75%) |
Jan 30, 2009 | 7.361 | 7.540 | 7.361 | 7.432 | 9,854 | +0.11(+1.48%) |
Jan 29, 2009 | 7.383 | 7.459 | 7.324 | 7.324 | 5,797 | -0.18(-2.38%) |
Jan 28, 2009 | 7.437 | 7.518 | 7.437 | 7.502 | 18,852 | +0.19(+2.66%) |
Jan 27, 2009 | 7.075 | 7.307 | 7.075 | 7.307 | 38,816 | +0.15(+2.04%) |
Jan 26, 2009 | 6.815 | 7.161 | 6.815 | 7.161 | 18,510 | +0.37(+5.41%) |
Jan 23, 2009 | 6.815 | 6.902 | 6.766 | 6.793 | 5,476 | -0.05(-0.71%) |
Jan 22, 2009 | 6.734 | 6.842 | 6.734 | 6.842 | 4,067 | +0.15(+2.26%) |
Jan 21, 2009 | 6.710 | 6.761 | 6.691 | 6.691 | 4,067 | -0.05(-0.72%) |
Jan 20, 2009 | 6.669 | 6.745 | 6.566 | 6.739 | 13,274 | +0.09(+1.30%) |
Jan 16, 2009 | 6.566 | 6.934 | 6.468 | 6.653 | 12,143 | +0.04(+0.57%) |
Jan 15, 2009 | 6.382 | 6.647 | 5.955 | 6.615 | 50,818 | +0.09(+1.41%) |
Jan 14, 2009 | 6.723 | 6.788 | 6.301 | 6.523 | 33,060 | -0.23(-3.44%) |
Jan 13, 2009 | 7.177 | 7.177 | 6.507 | 6.756 | 22,363 | -0.12(-1.73%) |
Jan 12, 2009 | 6.972 | 6.972 | 6.815 | 6.875 | 12,350 | -0.27(-3.71%) |
Jan 09, 2009 | 7.031 | 7.140 | 6.929 | 7.140 | 22,374 | +0.35(+5.10%) |
Jan 08, 2009 | 6.902 | 7.253 | 6.793 | 6.793 | 39,626 | -0.23(-3.31%) |
Jan 07, 2009 | 7.042 | 7.129 | 6.912 | 7.026 | 14,433 | -0.01(-0.15%) |
Jan 06, 2009 | 7.107 | 7.172 | 6.967 | 7.037 | 18,236 | +0.11(+1.64%) |
Jan 05, 2009 | 7.167 | 7.167 | 6.864 | 6.923 | 7,417 | -0.19(-2.66%) |
Jan 02, 2009 | 6.923 | 7.167 | 6.923 | 7.113 | 14,500 | +0.23(+3.38%) |
Dec 31, 2008 | 6.528 | 6.880 | 6.507 | 6.880 | 29,453 | +0.33(+5.04%) |
Dec 30, 2008 | 6.669 | 6.669 | 6.545 | 6.550 | 13,958 | -0.03(-0.41%) |
Dec 29, 2008 | 6.729 | 6.729 | 6.572 | 6.577 | 11,599 | -0.15(-2.25%) |
Dec 26, 2008 | 6.777 | 6.831 | 6.703 | 6.729 | 3,559 | -0.13(-1.89%) |
Dec 24, 2008 | 6.983 | 6.994 | 6.858 | 6.858 | 18,950 | -0.12(-1.78%) |
Dec 23, 2008 | 6.988 | 6.994 | 6.983 | 6.983 | 924 | -0.19(-2.71%) |
Dec 22, 2008 | 7.215 | 7.221 | 6.952 | 7.177 | 7,478 | -0.10(-1.41%) |
Dec 19, 2008 | 7.123 | 7.296 | 7.113 | 7.280 | 7,419 | +0.16(+2.28%) |
Dec 18, 2008 | 6.685 | 7.821 | 6.685 | 7.118 | 39,467 | +0.30(+4.44%) |
Dec 17, 2008 | 6.777 | 7.031 | 6.766 | 6.815 | 5,716 | -0.14(-2.02%) |
Dec 16, 2008 | 6.750 | 7.302 | 6.750 | 6.956 | 11,899 | -0.20(-2.80%) |
Dec 15, 2008 | 6.793 | 7.156 | 6.793 | 7.156 | 369 | -0.01(-0.15%) |
Dec 12, 2008 | 6.550 | 7.372 | 6.545 | 7.167 | 9,244 | +0.35(+5.16%) |
Dec 11, 2008 | 6.777 | 6.896 | 6.545 | 6.815 | 307,483 | +0.09(+1.29%) |
Dec 10, 2008 | 7.177 | 7.288 | 6.626 | 6.729 | 13,489 | -0.31(-4.38%) |
Dec 09, 2008 | 6.545 | 7.037 | 6.545 | 7.037 | 73,287 | +0.33(+4.92%) |
Dec 08, 2008 | 6.896 | 6.896 | 6.707 | 6.707 | 41,857 | -0.16(-2.36%) |
Dec 05, 2008 | 7.150 | 7.150 | 6.745 | 6.869 | 10,536 | -0.11(-1.55%) |
Dec 04, 2008 | 6.712 | 7.031 | 6.707 | 6.977 | 14,790 | -0.05(-0.77%) |
Dec 03, 2008 | 7.031 | 7.031 | 7.021 | 7.031 | 3,327 | +0.05(+0.70%) |
Dec 02, 2008 | 6.815 | 7.031 | 6.788 | 6.983 | 6,014 | -0.05(-0.69%) |