Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.021 | 6.423 | 6.021 | 6.317 | 0 | +0.17(+2.82%) |
Feb 26, 2009 | 6.389 | 6.463 | 6.056 | 6.144 | 2,470,673 | -0.20(-3.19%) |
Feb 25, 2009 | 6.413 | 6.514 | 6.160 | 6.346 | 2,702,675 | -0.09(-1.45%) |
Feb 24, 2009 | 6.344 | 6.490 | 6.210 | 6.439 | 2,028,663 | +0.20(+3.20%) |
Feb 23, 2009 | 6.405 | 6.477 | 6.208 | 6.240 | 1,709,053 | -0.09(-1.47%) |
Feb 20, 2009 | 5.997 | 6.423 | 5.989 | 6.333 | 2,816,875 | +0.23(+3.71%) |
Feb 19, 2009 | 6.245 | 6.336 | 6.075 | 6.107 | 1,948,347 | -0.10(-1.55%) |
Feb 18, 2009 | 6.285 | 6.370 | 6.088 | 6.202 | 1,677,498 | -0.04(-0.68%) |
Feb 17, 2009 | 6.165 | 6.367 | 6.059 | 6.245 | 1,618,648 | -0.13(-2.01%) |
Feb 13, 2009 | 6.676 | 6.793 | 6.357 | 6.373 | 1,917,945 | -0.26(-3.93%) |
Feb 12, 2009 | 6.168 | 6.655 | 6.053 | 6.634 | 4,121,372 | +0.39(+6.18%) |
Feb 11, 2009 | 6.261 | 6.399 | 6.123 | 6.248 | 2,170,233 | +0.04(+0.60%) |
Feb 10, 2009 | 6.325 | 6.503 | 6.165 | 6.210 | 2,812,472 | -0.23(-3.56%) |
Feb 09, 2009 | 6.498 | 6.602 | 6.328 | 6.439 | 2,232,480 | -0.06(-0.90%) |
Feb 06, 2009 | 6.218 | 6.604 | 6.163 | 6.498 | 2,649,771 | +0.28(+4.49%) |
Feb 05, 2009 | 5.896 | 6.373 | 5.896 | 6.218 | 5,163,829 | +0.43(+7.40%) |
Feb 04, 2009 | 5.867 | 6.008 | 5.713 | 5.790 | 1,943,866 | -0.11(-1.94%) |
Feb 03, 2009 | 5.729 | 5.966 | 5.662 | 5.904 | 1,985,797 | +0.19(+3.40%) |
Feb 02, 2009 | 5.540 | 5.785 | 5.468 | 5.710 | 2,002,577 | +0.08(+1.42%) |
Jan 30, 2009 | 5.769 | 5.856 | 5.596 | 5.630 | 0 | -0.09(-1.54%) |
Jan 29, 2009 | 5.931 | 5.974 | 5.683 | 5.718 | 1,808,220 | -0.26(-4.41%) |
Jan 28, 2009 | 5.634 | 6.064 | 5.574 | 5.982 | 4,298,589 | +0.41(+7.41%) |
Jan 27, 2009 | 5.731 | 5.798 | 5.542 | 5.569 | 1,912,930 | -0.11(-1.97%) |
Jan 26, 2009 | 5.622 | 5.846 | 5.577 | 5.681 | 2,771,000 | +0.05(+0.95%) |
Jan 23, 2009 | 5.473 | 5.710 | 5.337 | 5.627 | 3,213,333 | +0.06(+1.10%) |
Jan 22, 2009 | 5.633 | 5.793 | 5.457 | 5.566 | 2,300,605 | -0.15(-2.56%) |
Jan 21, 2009 | 5.457 | 5.726 | 5.343 | 5.713 | 4,578,322 | +0.31(+5.82%) |
Jan 20, 2009 | 5.494 | 5.558 | 5.335 | 5.399 | 3,335,636 | -0.15(-2.69%) |
Jan 16, 2009 | 5.470 | 5.691 | 5.295 | 5.548 | 2,906,173 | +0.15(+2.71%) |
Jan 15, 2009 | 5.367 | 5.590 | 5.098 | 5.401 | 4,278,461 | +0.02(+0.35%) |
Jan 14, 2009 | 5.532 | 5.739 | 5.361 | 5.383 | 5,086,880 | -0.36(-6.22%) |
Jan 13, 2009 | 5.787 | 5.966 | 5.637 | 5.739 | 2,755,782 | -0.13(-2.18%) |
Jan 12, 2009 | 5.926 | 6.053 | 5.777 | 5.867 | 2,550,290 | -0.08(-1.39%) |
Jan 09, 2009 | 5.944 | 6.080 | 5.838 | 5.950 | 3,250,260 | -0.01(-0.22%) |
Jan 08, 2009 | 5.582 | 6.040 | 5.534 | 5.963 | 6,809,803 | +0.51(+9.27%) |
Jan 07, 2009 | 5.920 | 5.920 | 5.162 | 5.457 | 8,255,074 | -0.55(-9.21%) |
Jan 06, 2009 | 6.115 | 6.186 | 5.862 | 6.011 | 3,111,319 | -0.07(-1.10%) |
Jan 05, 2009 | 5.942 | 6.216 | 5.760 | 6.077 | 2,586,537 | +0.13(+2.24%) |
Jan 02, 2009 | 5.811 | 5.982 | 5.617 | 5.944 | 0 | +0.14(+2.34%) |
Jan 01, 2009 | 5.611 | 5.963 | 5.611 | 5.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.611 | 5.963 | 5.611 | 5.808 | 2,393,453 | +0.17(+3.07%) |
Dec 30, 2008 | 5.465 | 5.657 | 5.388 | 5.635 | 1,855,812 | +0.21(+3.83%) |
Dec 29, 2008 | 5.755 | 5.782 | 5.271 | 5.428 | 2,983,851 | -0.33(-5.69%) |
Dec 26, 2008 | 5.625 | 5.814 | 5.625 | 5.755 | 0 | +0.20(+3.59%) |
Dec 24, 2008 | 5.481 | 5.678 | 5.454 | 5.556 | 1,461,247 | +0.10(+1.76%) |
Dec 23, 2008 | 5.675 | 5.763 | 5.388 | 5.460 | 2,639,305 | -0.22(-3.84%) |
Dec 22, 2008 | 6.032 | 6.091 | 5.476 | 5.678 | 2,515,451 | -0.36(-5.95%) |
Dec 19, 2008 | 5.761 | 6.037 | 5.633 | 6.037 | 6,033,266 | +0.35(+6.08%) |
Dec 18, 2008 | 5.705 | 5.811 | 5.510 | 5.691 | 3,215,906 | +0.06(+1.09%) |
Dec 17, 2008 | 5.870 | 5.870 | 5.404 | 5.630 | 4,339,081 | -0.28(-4.82%) |
Dec 16, 2008 | 5.481 | 5.936 | 5.441 | 5.915 | 2,047,859 | +0.49(+9.03%) |
Dec 15, 2008 | 5.731 | 5.731 | 5.300 | 5.425 | 3,641,819 | -0.31(-5.47%) |
Dec 12, 2008 | 5.763 | 5.888 | 5.337 | 5.739 | 0 | -0.16(-2.71%) |
Dec 11, 2008 | 6.620 | 6.620 | 5.758 | 5.899 | 3,594,997 | -0.74(-11.18%) |
Dec 10, 2008 | 6.426 | 6.905 | 6.399 | 6.642 | 3,416,962 | +0.33(+5.27%) |
Dec 09, 2008 | 6.572 | 6.825 | 6.266 | 6.309 | 4,435,576 | -0.31(-4.67%) |
Dec 08, 2008 | 6.375 | 6.863 | 6.375 | 6.618 | 2,866,638 | +0.30(+4.67%) |
Dec 05, 2008 | 5.798 | 6.429 | 5.726 | 6.322 | 0 | +0.35(+5.79%) |
Dec 04, 2008 | 5.260 | 6.567 | 5.210 | 5.976 | 12,109,324 | +0.77(+14.78%) |
Dec 03, 2008 | 4.887 | 5.263 | 4.438 | 5.207 | 4,902,586 | +0.55(+11.77%) |
Dec 02, 2008 | 4.347 | 4.776 | 4.294 | 4.659 | 4,302,758 | +0.31(+7.10%) |