Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.289 | 6.388 | 6.188 | 6.272 | 0 | -0.07(-1.06%) |
Feb 26, 2009 | 6.354 | 6.424 | 6.298 | 6.340 | 5,427,121 | +0.04(+0.58%) |
Feb 25, 2009 | 6.253 | 6.351 | 6.129 | 6.303 | 5,599,501 | -0.02(-0.31%) |
Feb 24, 2009 | 6.377 | 6.416 | 6.261 | 6.323 | 3,338,964 | +0.00(+0.04%) |
Feb 23, 2009 | 6.500 | 6.517 | 6.194 | 6.320 | 2,771,122 | -0.12(-1.83%) |
Feb 20, 2009 | 6.452 | 6.585 | 6.309 | 6.438 | 3,081,296 | -0.02(-0.26%) |
Feb 19, 2009 | 6.503 | 6.572 | 6.419 | 6.455 | 1,249,012 | -0.08(-1.20%) |
Feb 18, 2009 | 6.587 | 6.615 | 6.447 | 6.534 | 2,818,331 | -0.05(-0.73%) |
Feb 17, 2009 | 6.646 | 6.739 | 6.520 | 6.582 | 3,255,504 | -0.22(-3.18%) |
Feb 13, 2009 | 6.728 | 6.843 | 6.669 | 6.798 | 2,356,851 | +0.08(+1.13%) |
Feb 12, 2009 | 6.644 | 6.809 | 6.520 | 6.722 | 3,398,025 | -0.03(-0.37%) |
Feb 11, 2009 | 6.601 | 6.818 | 6.587 | 6.748 | 3,177,080 | +0.14(+2.08%) |
Feb 10, 2009 | 6.632 | 6.700 | 6.540 | 6.610 | 3,686,036 | -0.09(-1.38%) |
Feb 09, 2009 | 6.624 | 6.736 | 6.590 | 6.703 | 3,213,071 | +0.04(+0.63%) |
Feb 06, 2009 | 6.677 | 6.680 | 6.545 | 6.660 | 4,219,492 | -0.01(-0.08%) |
Feb 05, 2009 | 6.348 | 6.801 | 6.278 | 6.666 | 10,480,921 | +0.62(+10.28%) |
Feb 04, 2009 | 6.289 | 6.365 | 5.994 | 6.045 | 4,181,537 | -0.26(-4.15%) |
Feb 03, 2009 | 6.188 | 6.379 | 6.112 | 6.306 | 2,334,887 | +0.12(+1.95%) |
Feb 02, 2009 | 6.059 | 6.208 | 5.929 | 6.185 | 2,706,815 | +0.14(+2.37%) |
Jan 30, 2009 | 6.267 | 6.371 | 5.977 | 6.042 | 0 | -0.26(-4.11%) |
Jan 29, 2009 | 6.410 | 6.444 | 6.258 | 6.301 | 3,029,331 | -0.14(-2.18%) |
Jan 28, 2009 | 6.495 | 6.548 | 6.402 | 6.441 | 2,638,297 | -0.04(-0.65%) |
Jan 27, 2009 | 6.514 | 6.573 | 6.436 | 6.483 | 2,508,633 | +0.01(+0.17%) |
Jan 26, 2009 | 6.486 | 6.551 | 6.371 | 6.472 | 3,249,308 | +0.03(+0.48%) |
Jan 23, 2009 | 6.393 | 6.531 | 6.365 | 6.441 | 2,001,886 | -0.08(-1.16%) |
Jan 22, 2009 | 6.407 | 6.559 | 6.371 | 6.517 | 1,767,087 | -0.03(-0.39%) |
Jan 21, 2009 | 6.503 | 6.571 | 6.393 | 6.542 | 3,807,142 | +0.06(+0.87%) |
Jan 20, 2009 | 6.497 | 6.582 | 6.466 | 6.486 | 2,823,072 | -0.06(-0.90%) |
Jan 16, 2009 | 6.495 | 6.571 | 6.354 | 6.545 | 3,459,981 | +0.09(+1.44%) |
Jan 15, 2009 | 6.309 | 6.464 | 6.205 | 6.452 | 2,683,710 | +0.05(+0.75%) |
Jan 14, 2009 | 6.576 | 6.576 | 6.312 | 6.405 | 4,769,928 | -0.15(-2.32%) |
Jan 13, 2009 | 6.523 | 6.601 | 6.475 | 6.556 | 2,418,326 | +0.08(+1.22%) |
Jan 12, 2009 | 6.258 | 6.562 | 6.247 | 6.478 | 4,504,904 | +0.13(+2.08%) |
Jan 09, 2009 | 6.287 | 6.422 | 6.101 | 6.346 | 5,536,830 | +0.05(+0.76%) |
Jan 08, 2009 | 6.410 | 6.492 | 6.256 | 6.298 | 3,677,998 | -0.13(-1.97%) |
Jan 07, 2009 | 6.582 | 6.582 | 6.371 | 6.424 | 2,355,165 | -0.21(-3.18%) |
Jan 06, 2009 | 6.635 | 6.728 | 6.436 | 6.635 | 3,466,824 | +0.08(+1.16%) |
Jan 05, 2009 | 6.666 | 6.727 | 6.475 | 6.559 | 3,032,059 | -0.15(-2.18%) |
Jan 02, 2009 | 6.874 | 6.874 | 6.675 | 6.705 | 0 | -0.14(-2.09%) |
Jan 01, 2009 | 6.770 | 6.916 | 6.725 | 6.849 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.770 | 6.916 | 6.725 | 6.849 | 3,495,961 | +0.08(+1.25%) |
Dec 30, 2008 | 6.627 | 6.765 | 6.599 | 6.765 | 2,095,455 | +0.19(+2.91%) |
Dec 29, 2008 | 6.705 | 6.721 | 6.489 | 6.573 | 2,301,240 | -0.15(-2.26%) |
Dec 26, 2008 | 6.711 | 6.793 | 6.666 | 6.725 | 855,914 | +0.05(+0.80%) |
Dec 24, 2008 | 6.599 | 6.703 | 6.548 | 6.672 | 1,080,131 | +0.09(+1.41%) |
Dec 23, 2008 | 6.621 | 6.722 | 6.526 | 6.579 | 1,906,005 | -0.00(-0.04%) |
Dec 22, 2008 | 6.832 | 6.832 | 6.466 | 6.582 | 3,977,384 | -0.26(-3.86%) |
Dec 19, 2008 | 6.663 | 6.973 | 6.663 | 6.846 | 6,198,377 | +0.21(+3.09%) |
Dec 18, 2008 | 6.489 | 6.717 | 6.430 | 6.641 | 3,906,736 | +0.15(+2.34%) |
Dec 17, 2008 | 6.672 | 6.773 | 6.433 | 6.489 | 4,528,617 | -0.26(-3.87%) |
Dec 16, 2008 | 6.436 | 6.773 | 6.399 | 6.750 | 3,853,263 | +0.38(+6.00%) |
Dec 15, 2008 | 6.526 | 6.579 | 6.284 | 6.368 | 2,406,788 | -0.15(-2.29%) |
Dec 12, 2008 | 6.326 | 6.517 | 6.264 | 6.517 | 3,528,854 | +0.05(+0.74%) |
Dec 11, 2008 | 6.520 | 6.700 | 6.402 | 6.469 | 2,685,872 | -0.15(-2.25%) |
Dec 10, 2008 | 6.739 | 6.776 | 6.452 | 6.618 | 3,822,027 | -0.03(-0.47%) |
Dec 09, 2008 | 6.756 | 6.908 | 6.509 | 6.649 | 4,268,999 | -0.15(-2.19%) |
Dec 08, 2008 | 6.973 | 7.046 | 6.745 | 6.798 | 4,976,692 | -0.05(-0.70%) |
Dec 05, 2008 | 6.725 | 6.866 | 6.424 | 6.846 | 5,691,839 | +0.07(+1.04%) |
Dec 04, 2008 | 6.705 | 6.840 | 6.607 | 6.776 | 5,379,620 | -0.03(-0.50%) |
Dec 03, 2008 | 6.646 | 6.984 | 6.466 | 6.809 | 6,955,423 | +0.25(+3.86%) |
Dec 02, 2008 | 7.001 | 7.029 | 6.441 | 6.556 | 10,981,803 | -0.43(-6.12%) |