Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.143 | 6.525 | 6.010 | 6.400 | 1,177,777 | +0.19(+3.01%) |
Feb 26, 2009 | 6.158 | 6.291 | 6.080 | 6.213 | 1,337,821 | +0.07(+1.14%) |
Feb 25, 2009 | 6.221 | 6.322 | 5.854 | 6.143 | 1,285,550 | -0.09(-1.38%) |
Feb 24, 2009 | 6.587 | 6.759 | 6.018 | 6.228 | 3,709,178 | -0.37(-5.56%) |
Feb 23, 2009 | 6.595 | 6.704 | 6.322 | 6.595 | 1,465,954 | +0.00(+0.00%) |
Feb 20, 2009 | 6.275 | 6.822 | 6.139 | 6.595 | 2,116,952 | +0.22(+3.43%) |
Feb 19, 2009 | 6.361 | 6.455 | 6.143 | 6.377 | 851,804 | +0.06(+0.99%) |
Feb 18, 2009 | 6.455 | 6.548 | 6.275 | 6.314 | 1,046,501 | -0.12(-1.82%) |
Feb 17, 2009 | 6.377 | 6.533 | 6.221 | 6.431 | 923,573 | -0.12(-1.90%) |
Feb 13, 2009 | 6.306 | 6.611 | 6.072 | 6.556 | 1,366,765 | +0.25(+3.96%) |
Feb 12, 2009 | 6.127 | 6.369 | 5.854 | 6.306 | 1,582,041 | +0.28(+4.66%) |
Feb 11, 2009 | 6.244 | 6.244 | 5.979 | 6.025 | 1,475,914 | -0.17(-2.77%) |
Feb 10, 2009 | 6.556 | 6.587 | 6.150 | 6.197 | 1,179,665 | -0.41(-6.15%) |
Feb 09, 2009 | 6.611 | 6.689 | 6.299 | 6.603 | 1,445,933 | +0.04(+0.59%) |
Feb 06, 2009 | 6.564 | 6.634 | 6.361 | 6.564 | 1,127,503 | +0.15(+2.31%) |
Feb 05, 2009 | 6.088 | 6.470 | 5.986 | 6.416 | 817,128 | +0.31(+5.12%) |
Feb 04, 2009 | 6.166 | 6.326 | 6.033 | 6.103 | 511,719 | -0.08(-1.26%) |
Feb 03, 2009 | 6.033 | 6.213 | 5.737 | 6.182 | 781,010 | +0.17(+2.86%) |
Feb 02, 2009 | 5.908 | 6.064 | 5.768 | 6.010 | 841,210 | +0.05(+0.92%) |
Jan 30, 2009 | 6.150 | 6.174 | 5.838 | 5.955 | 591,211 | -0.13(-2.18%) |
Jan 29, 2009 | 6.478 | 6.591 | 6.064 | 6.088 | 546,407 | -0.43(-6.59%) |
Jan 28, 2009 | 6.439 | 6.552 | 6.291 | 6.517 | 519,776 | +0.14(+2.20%) |
Jan 27, 2009 | 6.361 | 6.556 | 6.236 | 6.377 | 523,947 | +0.09(+1.49%) |
Jan 26, 2009 | 6.111 | 6.338 | 6.072 | 6.283 | 1,069,517 | +0.20(+3.21%) |
Jan 23, 2009 | 6.353 | 6.361 | 6.072 | 6.088 | 1,472,168 | -0.42(-6.47%) |
Jan 22, 2009 | 5.986 | 6.626 | 5.967 | 6.509 | 1,718,579 | +0.40(+6.51%) |
Jan 21, 2009 | 5.815 | 6.135 | 5.815 | 6.111 | 1,012,361 | +0.26(+4.40%) |
Jan 20, 2009 | 6.182 | 6.189 | 5.838 | 5.854 | 1,004,059 | -0.39(-6.25%) |
Jan 16, 2009 | 5.940 | 6.314 | 5.901 | 6.244 | 1,873,803 | +0.38(+6.52%) |
Jan 15, 2009 | 5.503 | 5.979 | 5.440 | 5.862 | 1,114,828 | +0.40(+7.29%) |
Jan 14, 2009 | 5.713 | 5.729 | 5.245 | 5.463 | 1,260,091 | -0.27(-4.76%) |
Jan 13, 2009 | 5.947 | 6.197 | 5.713 | 5.737 | 1,040,177 | -0.26(-4.30%) |
Jan 12, 2009 | 5.963 | 6.228 | 5.869 | 5.994 | 1,203,371 | -0.46(-7.13%) |
Jan 09, 2009 | 6.595 | 6.595 | 6.338 | 6.455 | 1,201,708 | -0.16(-2.36%) |
Jan 08, 2009 | 6.213 | 6.642 | 6.103 | 6.611 | 1,165,650 | +0.36(+5.74%) |
Jan 07, 2009 | 6.439 | 6.439 | 6.197 | 6.252 | 1,250,632 | -0.30(-4.53%) |
Jan 06, 2009 | 6.431 | 6.564 | 6.244 | 6.548 | 1,091,364 | +0.12(+1.82%) |
Jan 05, 2009 | 6.033 | 6.431 | 5.893 | 6.431 | 1,714,621 | +0.13(+2.11%) |
Jan 02, 2009 | 6.057 | 6.330 | 5.994 | 6.299 | 676,891 | +0.25(+4.13%) |
Dec 31, 2008 | 5.721 | 6.174 | 5.668 | 6.049 | 854,396 | +0.35(+6.16%) |
Dec 30, 2008 | 5.627 | 5.698 | 5.448 | 5.698 | 441,838 | +0.14(+2.53%) |
Dec 29, 2008 | 5.565 | 5.729 | 5.495 | 5.557 | 552,796 | -0.10(-1.79%) |
Dec 26, 2008 | 5.620 | 5.659 | 5.549 | 5.659 | 143,968 | +0.07(+1.26%) |
Dec 24, 2008 | 5.526 | 5.604 | 5.487 | 5.588 | 297,108 | +0.07(+1.27%) |
Dec 23, 2008 | 5.854 | 5.885 | 5.487 | 5.518 | 786,051 | -0.33(-5.61%) |
Dec 22, 2008 | 6.338 | 6.353 | 5.744 | 5.846 | 1,337,273 | -0.49(-7.76%) |
Dec 19, 2008 | 6.189 | 6.400 | 6.041 | 6.338 | 2,368,184 | +0.27(+4.50%) |
Dec 18, 2008 | 6.010 | 6.166 | 5.901 | 6.064 | 1,830,469 | +0.04(+0.65%) |
Dec 17, 2008 | 5.940 | 6.322 | 5.737 | 6.025 | 1,407,572 | +0.00(+0.00%) |
Dec 16, 2008 | 5.346 | 6.033 | 5.346 | 6.025 | 1,052,700 | +0.79(+15.05%) |
Dec 15, 2008 | 5.542 | 5.604 | 5.159 | 5.237 | 1,108,494 | -0.30(-5.36%) |
Dec 12, 2008 | 5.557 | 5.846 | 5.440 | 5.534 | 1,010,013 | -0.15(-2.61%) |
Dec 11, 2008 | 5.588 | 5.869 | 5.456 | 5.682 | 1,714,438 | +0.05(+0.97%) |
Dec 10, 2008 | 5.261 | 5.635 | 5.222 | 5.627 | 1,154,413 | +0.44(+8.42%) |
Dec 09, 2008 | 5.261 | 5.440 | 5.151 | 5.190 | 700,051 | -0.14(-2.64%) |
Dec 08, 2008 | 5.073 | 5.385 | 5.073 | 5.331 | 872,779 | +0.30(+5.89%) |
Dec 05, 2008 | 4.574 | 5.054 | 4.394 | 5.034 | 920,608 | +0.37(+8.04%) |
Dec 04, 2008 | 4.558 | 5.120 | 4.527 | 4.660 | 1,446,168 | +0.02(+0.34%) |
Dec 03, 2008 | 4.480 | 4.683 | 4.059 | 4.644 | 1,173,510 | +0.40(+9.37%) |
Dec 02, 2008 | 4.082 | 4.246 | 3.926 | 4.246 | 923,661 | +0.23(+5.84%) |