Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.659 | 6.074 | 5.621 | 5.823 | 231,550 | +0.15(+2.73%) |
Feb 26, 2009 | 6.084 | 6.199 | 5.669 | 5.669 | 298,846 | -0.37(-6.08%) |
Feb 25, 2009 | 6.422 | 6.567 | 5.804 | 6.036 | 208,791 | -0.36(-5.59%) |
Feb 24, 2009 | 6.084 | 6.393 | 5.949 | 6.393 | 283,515 | +0.41(+6.77%) |
Feb 23, 2009 | 6.461 | 6.654 | 5.794 | 5.987 | 280,206 | -0.46(-7.19%) |
Feb 20, 2009 | 6.422 | 6.760 | 6.364 | 6.451 | 231,379 | -0.09(-1.33%) |
Feb 19, 2009 | 6.615 | 6.808 | 6.441 | 6.538 | 294,007 | +0.02(+0.30%) |
Feb 18, 2009 | 6.741 | 6.837 | 6.519 | 6.519 | 273,041 | -0.21(-3.16%) |
Feb 17, 2009 | 6.866 | 7.098 | 6.721 | 6.731 | 227,368 | -0.44(-6.19%) |
Feb 13, 2009 | 7.117 | 7.368 | 6.943 | 7.175 | 131,049 | +0.05(+0.68%) |
Feb 12, 2009 | 6.953 | 7.301 | 6.615 | 7.127 | 411,134 | +0.21(+3.07%) |
Feb 11, 2009 | 6.499 | 6.924 | 6.499 | 6.914 | 370,242 | +0.47(+7.35%) |
Feb 10, 2009 | 6.857 | 7.224 | 6.441 | 6.441 | 344,639 | -0.51(-7.36%) |
Feb 09, 2009 | 7.475 | 7.528 | 6.934 | 6.953 | 543,152 | -0.58(-7.69%) |
Feb 06, 2009 | 7.339 | 7.668 | 7.330 | 7.533 | 238,085 | +0.27(+3.72%) |
Feb 05, 2009 | 7.204 | 7.504 | 7.108 | 7.262 | 168,604 | +0.02(+0.27%) |
Feb 04, 2009 | 7.243 | 7.590 | 7.195 | 7.243 | 208,722 | -0.01(-0.13%) |
Feb 03, 2009 | 7.726 | 7.726 | 7.156 | 7.252 | 253,013 | -0.39(-5.06%) |
Feb 02, 2009 | 7.291 | 7.726 | 7.195 | 7.639 | 115,761 | +0.27(+3.67%) |
Jan 30, 2009 | 7.687 | 7.687 | 7.281 | 7.368 | 124,072 | -0.20(-2.68%) |
Jan 29, 2009 | 7.542 | 8.006 | 7.504 | 7.571 | 206,603 | -0.06(-0.76%) |
Jan 28, 2009 | 7.475 | 7.668 | 7.301 | 7.629 | 213,410 | +0.32(+4.36%) |
Jan 27, 2009 | 7.533 | 7.610 | 7.156 | 7.310 | 225,465 | -0.21(-2.82%) |
Jan 26, 2009 | 7.484 | 7.706 | 7.204 | 7.523 | 174,990 | +0.08(+1.04%) |
Jan 23, 2009 | 7.339 | 7.533 | 7.252 | 7.446 | 223,119 | -0.01(-0.13%) |
Jan 22, 2009 | 7.629 | 7.668 | 7.291 | 7.455 | 187,695 | -0.40(-5.04%) |
Jan 21, 2009 | 7.291 | 7.861 | 7.214 | 7.851 | 300,354 | +0.71(+10.01%) |
Jan 20, 2009 | 8.025 | 8.305 | 7.088 | 7.137 | 296,636 | -1.00(-12.34%) |
Jan 16, 2009 | 8.363 | 8.682 | 7.658 | 8.141 | 250,421 | -0.14(-1.63%) |
Jan 15, 2009 | 7.967 | 8.324 | 7.513 | 8.276 | 249,494 | +0.43(+5.54%) |
Jan 14, 2009 | 8.238 | 8.576 | 7.735 | 7.842 | 270,417 | -0.56(-6.67%) |
Jan 13, 2009 | 8.701 | 8.769 | 8.160 | 8.402 | 313,662 | -0.36(-4.08%) |
Jan 12, 2009 | 9.000 | 9.425 | 8.711 | 8.759 | 158,366 | -0.29(-3.20%) |
Jan 09, 2009 | 9.647 | 9.783 | 9.039 | 9.049 | 140,581 | -0.60(-6.21%) |
Jan 08, 2009 | 9.474 | 9.676 | 9.097 | 9.647 | 210,874 | +0.29(+3.10%) |
Jan 07, 2009 | 8.894 | 9.657 | 8.894 | 9.358 | 217,104 | -0.42(-4.25%) |
Jan 06, 2009 | 9.078 | 9.947 | 9.078 | 9.773 | 363,369 | +0.91(+10.24%) |
Jan 05, 2009 | 9.464 | 9.802 | 8.778 | 8.865 | 251,404 | -0.56(-5.94%) |
Jan 02, 2009 | 9.155 | 9.551 | 9.087 | 9.425 | 247,134 | +0.30(+3.28%) |
Dec 31, 2008 | 9.290 | 9.628 | 8.807 | 9.126 | 489,082 | -0.13(-1.36%) |
Dec 30, 2008 | 9.879 | 9.879 | 8.720 | 9.252 | 1,084,499 | -0.60(-6.08%) |
Dec 29, 2008 | 9.966 | 9.966 | 8.537 | 9.850 | 432,083 | -0.20(-2.02%) |
Dec 26, 2008 | 9.541 | 10.05 | 9.319 | 10.05 | 138,474 | +0.52(+5.47%) |
Dec 24, 2008 | 9.280 | 9.580 | 8.942 | 9.532 | 83,866 | +0.17(+1.86%) |
Dec 23, 2008 | 8.633 | 9.393 | 8.508 | 9.358 | 241,385 | +0.73(+8.51%) |
Dec 22, 2008 | 9.068 | 9.194 | 8.209 | 8.624 | 156,705 | -0.44(-4.90%) |
Dec 19, 2008 | 9.435 | 9.638 | 8.942 | 9.068 | 361,131 | +0.14(+1.51%) |
Dec 18, 2008 | 8.392 | 9.087 | 8.363 | 8.933 | 280,983 | +0.75(+9.21%) |
Dec 17, 2008 | 8.469 | 8.518 | 8.025 | 8.180 | 329,385 | -0.43(-5.04%) |
Dec 16, 2008 | 8.170 | 8.740 | 7.986 | 8.614 | 209,740 | +0.57(+7.08%) |
Dec 15, 2008 | 8.450 | 8.450 | 7.842 | 8.044 | 152,270 | -0.34(-4.03%) |
Dec 12, 2008 | 7.600 | 8.402 | 7.600 | 8.382 | 281,722 | +0.62(+7.96%) |
Dec 11, 2008 | 8.112 | 8.353 | 7.629 | 7.764 | 229,133 | -0.43(-5.30%) |
Dec 10, 2008 | 8.257 | 8.662 | 7.871 | 8.199 | 198,182 | +0.09(+1.07%) |
Dec 09, 2008 | 8.402 | 8.885 | 8.035 | 8.112 | 584,452 | -0.34(-4.00%) |
Dec 08, 2008 | 6.953 | 8.537 | 6.943 | 8.450 | 548,717 | +1.75(+26.08%) |
Dec 05, 2008 | 6.519 | 6.760 | 6.210 | 6.702 | 237,148 | +0.04(+0.58%) |
Dec 04, 2008 | 7.050 | 7.397 | 6.528 | 6.663 | 185,533 | -0.50(-7.01%) |
Dec 03, 2008 | 6.760 | 7.195 | 6.499 | 7.166 | 269,738 | +0.40(+5.85%) |
Dec 02, 2008 | 6.422 | 6.770 | 6.277 | 6.770 | 134,462 | +0.54(+8.68%) |