Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.756 | 7.035 | 6.670 | 6.856 | 0 | +0.04(+0.55%) |
Feb 26, 2009 | 6.719 | 6.905 | 6.701 | 6.818 | 8,887,656 | +0.15(+2.33%) |
Feb 25, 2009 | 7.041 | 7.041 | 6.186 | 6.663 | 19,325,748 | +0.07(+1.13%) |
Feb 24, 2009 | 6.260 | 6.657 | 6.260 | 6.589 | 11,012,665 | +0.33(+5.35%) |
Feb 23, 2009 | 6.508 | 6.595 | 6.211 | 6.254 | 6,102,810 | -0.20(-3.07%) |
Feb 20, 2009 | 6.422 | 6.508 | 6.248 | 6.453 | 0 | -0.07(-1.14%) |
Feb 19, 2009 | 6.632 | 6.728 | 6.490 | 6.527 | 5,038,017 | -0.10(-1.50%) |
Feb 18, 2009 | 6.719 | 6.738 | 6.595 | 6.626 | 6,815,393 | -0.07(-1.11%) |
Feb 17, 2009 | 6.967 | 7.010 | 6.701 | 6.701 | 8,958,633 | -0.40(-5.67%) |
Feb 13, 2009 | 7.134 | 7.190 | 7.041 | 7.103 | 0 | -0.07(-0.95%) |
Feb 12, 2009 | 6.942 | 7.190 | 6.924 | 7.172 | 6,237,761 | +0.09(+1.31%) |
Feb 11, 2009 | 7.178 | 7.209 | 6.992 | 7.079 | 4,389,770 | -0.08(-1.13%) |
Feb 10, 2009 | 8.089 | 8.089 | 7.122 | 7.159 | 6,194,160 | -0.26(-3.51%) |
Feb 09, 2009 | 7.531 | 7.531 | 7.325 | 7.420 | 3,143,337 | -0.07(-0.99%) |
Feb 06, 2009 | 7.364 | 7.519 | 7.295 | 7.494 | 0 | +0.14(+1.85%) |
Feb 05, 2009 | 7.128 | 7.389 | 7.085 | 7.358 | 5,780,666 | +0.18(+2.50%) |
Feb 04, 2009 | 7.308 | 7.314 | 7.085 | 7.178 | 6,773,148 | -0.14(-1.95%) |
Feb 03, 2009 | 7.376 | 7.438 | 7.258 | 7.320 | 5,517,501 | -0.09(-1.25%) |
Feb 02, 2009 | 7.289 | 7.451 | 7.221 | 7.413 | 4,454,063 | +0.13(+1.79%) |
Jan 30, 2009 | 7.283 | 7.500 | 7.240 | 7.283 | 0 | -0.04(-0.51%) |
Jan 29, 2009 | 7.376 | 7.506 | 7.271 | 7.320 | 4,318,826 | -0.09(-1.25%) |
Jan 28, 2009 | 7.463 | 7.463 | 7.246 | 7.413 | 6,190,457 | +0.05(+0.67%) |
Jan 27, 2009 | 7.544 | 7.562 | 7.227 | 7.364 | 7,670,530 | -0.15(-1.98%) |
Jan 26, 2009 | 7.500 | 7.601 | 7.435 | 7.513 | 9,058,669 | +0.06(+0.83%) |
Jan 23, 2009 | 7.066 | 7.482 | 7.023 | 7.451 | 0 | +0.22(+3.09%) |
Jan 22, 2009 | 7.128 | 7.308 | 7.085 | 7.227 | 5,948,160 | +0.02(+0.26%) |
Jan 21, 2009 | 7.153 | 7.240 | 7.010 | 7.209 | 8,759,679 | +0.19(+2.74%) |
Jan 20, 2009 | 6.979 | 7.240 | 6.924 | 7.017 | 11,018,138 | +0.04(+0.53%) |
Jan 16, 2009 | 6.986 | 7.041 | 6.837 | 6.979 | 0 | +0.07(+0.99%) |
Jan 15, 2009 | 6.750 | 6.955 | 6.648 | 6.911 | 9,720,778 | +0.19(+2.76%) |
Jan 14, 2009 | 6.552 | 6.750 | 6.446 | 6.725 | 11,064,267 | +0.06(+0.93%) |
Jan 13, 2009 | 6.818 | 6.880 | 6.608 | 6.663 | 12,674,281 | -0.15(-2.18%) |
Jan 12, 2009 | 6.688 | 6.967 | 6.670 | 6.812 | 6,260,583 | -0.12(-1.70%) |
Jan 09, 2009 | 6.942 | 7.048 | 6.812 | 6.930 | 6,594,231 | +0.00(+0.00%) |
Jan 08, 2009 | 6.744 | 6.998 | 6.682 | 6.930 | 8,540,404 | +0.19(+2.85%) |
Jan 07, 2009 | 6.744 | 6.936 | 6.719 | 6.738 | 7,288,329 | -0.11(-1.63%) |
Jan 06, 2009 | 6.688 | 6.936 | 6.651 | 6.849 | 7,882,187 | +0.21(+3.17%) |
Jan 05, 2009 | 6.465 | 6.682 | 6.434 | 6.639 | 4,707,960 | +0.16(+2.49%) |
Jan 02, 2009 | 6.310 | 6.515 | 6.273 | 6.477 | 0 | +0.21(+3.36%) |
Jan 01, 2009 | 6.006 | 6.304 | 5.994 | 6.267 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.006 | 6.304 | 5.994 | 6.267 | 5,800,087 | +0.29(+4.77%) |
Dec 30, 2008 | 5.895 | 5.988 | 5.833 | 5.982 | 2,980,234 | +0.13(+2.22%) |
Dec 29, 2008 | 5.808 | 5.889 | 5.789 | 5.851 | 3,168,769 | -0.01(-0.11%) |
Dec 26, 2008 | 5.696 | 5.858 | 5.665 | 5.858 | 0 | +0.19(+3.28%) |
Dec 24, 2008 | 5.771 | 5.827 | 5.665 | 5.672 | 2,610,539 | -0.11(-1.82%) |
Dec 23, 2008 | 6.000 | 6.025 | 5.690 | 5.777 | 4,930,292 | -0.20(-3.32%) |
Dec 22, 2008 | 6.031 | 6.081 | 5.864 | 5.975 | 4,896,679 | -0.05(-0.82%) |
Dec 19, 2008 | 5.938 | 6.136 | 5.938 | 6.025 | 6,237,332 | +0.09(+1.57%) |
Dec 18, 2008 | 6.112 | 6.112 | 5.889 | 5.932 | 6,048,585 | -0.05(-0.83%) |
Dec 17, 2008 | 6.031 | 6.062 | 5.957 | 5.982 | 5,080,867 | -0.09(-1.53%) |
Dec 16, 2008 | 5.920 | 6.118 | 5.920 | 6.074 | 8,195,976 | +0.18(+3.05%) |
Dec 15, 2008 | 6.180 | 6.180 | 5.746 | 5.895 | 7,529,298 | -0.24(-3.94%) |
Dec 12, 2008 | 5.876 | 6.192 | 5.876 | 6.136 | 0 | +0.05(+0.81%) |
Dec 11, 2008 | 6.273 | 6.332 | 6.013 | 6.087 | 5,883,102 | -0.17(-2.68%) |
Dec 10, 2008 | 6.093 | 6.291 | 6.074 | 6.254 | 5,096,658 | +0.23(+3.81%) |
Dec 09, 2008 | 6.074 | 6.223 | 5.926 | 6.025 | 4,903,645 | -0.12(-1.92%) |
Dec 08, 2008 | 6.211 | 6.366 | 6.074 | 6.143 | 6,266,947 | +0.04(+0.71%) |
Dec 05, 2008 | 5.858 | 6.112 | 5.653 | 6.099 | 0 | +0.16(+2.71%) |
Dec 04, 2008 | 6.279 | 6.291 | 5.851 | 5.938 | 7,914,145 | -0.38(-5.99%) |
Dec 03, 2008 | 6.074 | 6.360 | 5.932 | 6.316 | 7,568,744 | +0.22(+3.56%) |
Dec 02, 2008 | 5.994 | 6.198 | 5.895 | 6.099 | 6,673,780 | +0.19(+3.25%) |