Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.500 | 5.760 | 5.230 | 5.250 | 254,497 | -0.36(-6.42%) |
Feb 26, 2009 | 5.810 | 6.060 | 5.520 | 5.610 | 258,787 | -0.09(-1.58%) |
Feb 25, 2009 | 6.200 | 6.250 | 5.640 | 5.700 | 440,240 | -0.52(-8.36%) |
Feb 24, 2009 | 5.410 | 6.370 | 5.410 | 6.220 | 496,303 | +0.82(+15.19%) |
Feb 23, 2009 | 5.920 | 6.080 | 5.360 | 5.400 | 265,591 | -0.48(-8.16%) |
Feb 20, 2009 | 6.160 | 6.160 | 5.710 | 5.880 | 357,830 | -0.37(-5.92%) |
Feb 19, 2009 | 6.560 | 6.810 | 6.250 | 6.250 | 244,540 | -0.21(-3.25%) |
Feb 18, 2009 | 6.800 | 6.810 | 6.460 | 6.460 | 209,447 | -0.29(-4.30%) |
Feb 17, 2009 | 6.760 | 6.870 | 6.500 | 6.750 | 245,488 | -0.28(-3.98%) |
Feb 13, 2009 | 6.950 | 7.210 | 6.750 | 7.030 | 228,917 | +0.06(+0.86%) |
Feb 12, 2009 | 6.690 | 7.000 | 6.360 | 6.970 | 395,746 | +0.41(+6.25%) |
Feb 11, 2009 | 6.360 | 6.650 | 6.300 | 6.560 | 225,792 | +0.22(+3.47%) |
Feb 10, 2009 | 6.500 | 6.700 | 6.120 | 6.340 | 314,722 | -0.22(-3.35%) |
Feb 09, 2009 | 6.600 | 6.800 | 6.310 | 6.560 | 162,981 | -0.09(-1.35%) |
Feb 06, 2009 | 6.540 | 6.820 | 6.460 | 6.650 | 235,081 | +0.11(+1.68%) |
Feb 05, 2009 | 6.290 | 6.660 | 6.237 | 6.540 | 300,592 | +0.20(+3.15%) |
Feb 04, 2009 | 6.480 | 6.550 | 6.250 | 6.340 | 827,892 | -0.16(-2.46%) |
Feb 03, 2009 | 7.010 | 7.050 | 6.240 | 6.500 | 1,097,039 | -0.67(-9.34%) |
Feb 02, 2009 | 6.930 | 7.290 | 6.930 | 7.170 | 292,294 | +0.18(+2.58%) |
Jan 30, 2009 | 6.800 | 7.280 | 6.600 | 6.990 | 963,813 | -0.78(-10.04%) |
Jan 29, 2009 | 7.610 | 8.350 | 7.590 | 7.770 | 1,150,320 | +0.10(+1.30%) |
Jan 28, 2009 | 7.590 | 7.740 | 7.240 | 7.670 | 582,216 | +0.26(+3.51%) |
Jan 27, 2009 | 7.240 | 7.510 | 7.230 | 7.410 | 382,822 | +0.18(+2.49%) |
Jan 26, 2009 | 6.780 | 7.250 | 6.680 | 7.230 | 297,733 | +0.44(+6.48%) |
Jan 23, 2009 | 6.750 | 6.850 | 6.560 | 6.790 | 269,147 | -0.08(-1.16%) |
Jan 22, 2009 | 6.950 | 7.030 | 6.690 | 6.870 | 234,628 | -0.26(-3.65%) |
Jan 21, 2009 | 6.830 | 7.150 | 6.610 | 7.130 | 208,703 | +0.38(+5.63%) |
Jan 20, 2009 | 7.250 | 7.380 | 6.620 | 6.750 | 344,268 | -0.59(-8.04%) |
Jan 16, 2009 | 7.470 | 7.500 | 7.026 | 7.340 | 364,721 | -0.07(-0.94%) |
Jan 15, 2009 | 7.210 | 7.430 | 6.510 | 7.410 | 252,893 | +0.20(+2.77%) |
Jan 14, 2009 | 7.580 | 7.685 | 7.040 | 7.210 | 369,859 | -0.46(-6.00%) |
Jan 13, 2009 | 7.950 | 8.050 | 7.610 | 7.670 | 475,933 | -0.38(-4.72%) |
Jan 12, 2009 | 7.890 | 8.250 | 7.890 | 8.050 | 265,009 | +0.05(+0.63%) |
Jan 09, 2009 | 8.480 | 8.610 | 7.850 | 8.000 | 582,859 | -0.50(-5.88%) |
Jan 08, 2009 | 8.400 | 8.705 | 8.200 | 8.500 | 276,758 | +0.04(+0.47%) |
Jan 07, 2009 | 8.510 | 8.600 | 8.250 | 8.460 | 151,993 | -0.20(-2.31%) |
Jan 06, 2009 | 8.620 | 8.850 | 8.330 | 8.660 | 218,364 | +0.12(+1.41%) |
Jan 05, 2009 | 7.840 | 8.570 | 7.620 | 8.540 | 384,394 | +0.70(+8.93%) |
Jan 02, 2009 | 8.000 | 8.080 | 7.790 | 7.840 | 379,885 | -0.16(-2.00%) |
Dec 31, 2008 | 8.590 | 8.880 | 7.940 | 8.000 | 620,085 | -0.52(-6.10%) |
Dec 30, 2008 | 8.350 | 8.900 | 8.190 | 8.520 | 222,581 | +0.25(+3.02%) |
Dec 29, 2008 | 8.590 | 8.880 | 8.200 | 8.270 | 155,172 | -0.34(-3.95%) |
Dec 26, 2008 | 8.400 | 8.850 | 8.380 | 8.610 | 106,959 | +0.22(+2.62%) |
Dec 24, 2008 | 8.220 | 8.430 | 7.930 | 8.390 | 46,120 | +0.20(+2.44%) |
Dec 23, 2008 | 8.010 | 8.220 | 7.880 | 8.190 | 352,687 | +0.22(+2.76%) |
Dec 22, 2008 | 8.400 | 8.420 | 7.570 | 7.970 | 319,740 | -0.44(-5.23%) |
Dec 19, 2008 | 9.120 | 9.120 | 8.240 | 8.410 | 769,786 | -0.51(-5.72%) |
Dec 18, 2008 | 8.420 | 9.000 | 8.200 | 8.920 | 375,516 | +0.58(+6.95%) |
Dec 17, 2008 | 7.820 | 8.500 | 7.780 | 8.340 | 315,269 | +0.46(+5.84%) |
Dec 16, 2008 | 7.380 | 7.920 | 7.230 | 7.880 | 337,500 | +0.59(+8.09%) |
Dec 15, 2008 | 7.290 | 7.550 | 7.140 | 7.290 | 331,335 | +0.04(+0.55%) |
Dec 12, 2008 | 7.230 | 7.500 | 6.910 | 7.250 | 361,947 | -0.09(-1.23%) |
Dec 11, 2008 | 7.820 | 8.050 | 7.190 | 7.340 | 310,831 | -0.54(-6.85%) |
Dec 10, 2008 | 7.870 | 8.000 | 7.640 | 7.880 | 430,642 | +0.09(+1.16%) |
Dec 09, 2008 | 7.570 | 8.105 | 7.510 | 7.790 | 462,729 | +0.20(+2.64%) |
Dec 08, 2008 | 7.260 | 7.730 | 6.950 | 7.590 | 604,357 | +0.57(+8.12%) |
Dec 05, 2008 | 6.340 | 7.020 | 6.100 | 7.020 | 499,851 | +0.62(+9.69%) |
Dec 04, 2008 | 6.420 | 6.990 | 6.270 | 6.400 | 553,192 | -0.06(-0.93%) |
Dec 03, 2008 | 6.130 | 6.840 | 6.090 | 6.460 | 435,417 | -0.01(-0.15%) |
Dec 02, 2008 | 6.140 | 6.820 | 6.030 | 6.470 | 405,747 | +0.47(+7.83%) |