Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.842 | 7.004 | 6.787 | 6.855 | 547,185 | -0.20(-2.81%) |
Feb 26, 2009 | 6.644 | 7.122 | 6.638 | 7.053 | 989,244 | +0.38(+5.77%) |
Feb 25, 2009 | 5.689 | 6.824 | 5.571 | 6.669 | 1,141,007 | +0.96(+16.72%) |
Feb 24, 2009 | 5.372 | 5.726 | 5.366 | 5.713 | 556,127 | +0.37(+6.97%) |
Feb 23, 2009 | 5.813 | 5.825 | 5.316 | 5.341 | 389,186 | -0.45(-7.82%) |
Feb 20, 2009 | 5.887 | 6.055 | 5.596 | 5.794 | 446,124 | -0.21(-3.51%) |
Feb 19, 2009 | 6.427 | 6.489 | 5.912 | 6.005 | 467,625 | -0.39(-6.11%) |
Feb 18, 2009 | 6.197 | 6.588 | 6.197 | 6.396 | 535,932 | +0.14(+2.28%) |
Feb 17, 2009 | 6.514 | 6.632 | 6.197 | 6.253 | 537,598 | -0.50(-7.35%) |
Feb 13, 2009 | 6.520 | 7.333 | 6.520 | 6.749 | 825,263 | -0.34(-4.81%) |
Feb 12, 2009 | 6.843 | 7.134 | 6.743 | 7.091 | 446,846 | +0.10(+1.42%) |
Feb 11, 2009 | 7.072 | 7.215 | 6.861 | 6.991 | 245,053 | -0.08(-1.14%) |
Feb 10, 2009 | 7.364 | 7.556 | 7.004 | 7.072 | 390,423 | -0.31(-4.20%) |
Feb 09, 2009 | 7.395 | 7.599 | 7.326 | 7.382 | 335,616 | -0.07(-1.00%) |
Feb 06, 2009 | 7.041 | 7.475 | 6.998 | 7.457 | 391,541 | +0.38(+5.44%) |
Feb 05, 2009 | 6.681 | 7.252 | 6.514 | 7.072 | 664,821 | +0.38(+5.65%) |
Feb 04, 2009 | 6.706 | 6.973 | 6.638 | 6.694 | 346,125 | -0.03(-0.46%) |
Feb 03, 2009 | 6.768 | 6.942 | 6.507 | 6.725 | 674,341 | -0.40(-5.57%) |
Feb 02, 2009 | 6.830 | 7.184 | 6.768 | 7.122 | 361,534 | +0.22(+3.24%) |
Jan 30, 2009 | 7.171 | 7.171 | 6.840 | 6.898 | 236,839 | -0.18(-2.54%) |
Jan 29, 2009 | 7.171 | 7.190 | 6.985 | 7.078 | 261,948 | -0.27(-3.63%) |
Jan 28, 2009 | 7.202 | 7.444 | 7.153 | 7.345 | 237,342 | +0.23(+3.23%) |
Jan 27, 2009 | 6.923 | 7.227 | 6.886 | 7.115 | 256,417 | +0.19(+2.78%) |
Jan 26, 2009 | 6.836 | 7.134 | 6.706 | 6.923 | 279,298 | -0.01(-0.09%) |
Jan 23, 2009 | 7.128 | 7.128 | 6.805 | 6.929 | 383,652 | -0.19(-2.70%) |
Jan 22, 2009 | 6.774 | 7.202 | 6.681 | 7.122 | 882,413 | +0.19(+2.68%) |
Jan 21, 2009 | 6.762 | 6.985 | 6.669 | 6.935 | 268,904 | +0.20(+3.04%) |
Jan 20, 2009 | 6.966 | 7.022 | 6.700 | 6.731 | 526,371 | -0.35(-4.91%) |
Jan 16, 2009 | 7.035 | 7.128 | 6.799 | 7.078 | 318,663 | +0.09(+1.33%) |
Jan 15, 2009 | 6.805 | 7.022 | 6.650 | 6.985 | 308,785 | +0.17(+2.46%) |
Jan 14, 2009 | 7.084 | 7.134 | 6.805 | 6.818 | 460,853 | -0.42(-5.83%) |
Jan 13, 2009 | 7.159 | 7.264 | 7.084 | 7.239 | 274,525 | +0.06(+0.78%) |
Jan 12, 2009 | 7.345 | 7.345 | 7.091 | 7.184 | 403,565 | -0.18(-2.44%) |
Jan 09, 2009 | 7.661 | 7.661 | 7.295 | 7.364 | 311,854 | -0.34(-4.43%) |
Jan 08, 2009 | 7.550 | 7.742 | 7.463 | 7.705 | 240,549 | +0.11(+1.39%) |
Jan 07, 2009 | 7.599 | 7.742 | 7.506 | 7.599 | 314,912 | -0.09(-1.21%) |
Jan 06, 2009 | 7.320 | 7.823 | 7.320 | 7.692 | 444,560 | +0.38(+5.26%) |
Jan 05, 2009 | 7.426 | 7.444 | 7.233 | 7.308 | 412,544 | -0.12(-1.59%) |
Jan 02, 2009 | 7.091 | 7.438 | 7.029 | 7.426 | 254,027 | +0.35(+4.91%) |
Dec 31, 2008 | 6.842 | 7.128 | 6.712 | 7.078 | 693,553 | +0.23(+3.35%) |
Dec 30, 2008 | 6.743 | 6.873 | 6.718 | 6.849 | 425,264 | +0.11(+1.56%) |
Dec 29, 2008 | 6.805 | 6.836 | 6.619 | 6.743 | 310,366 | -0.11(-1.63%) |
Dec 26, 2008 | 6.892 | 6.973 | 6.768 | 6.855 | 188,708 | -0.02(-0.36%) |
Dec 24, 2008 | 6.942 | 6.942 | 6.811 | 6.880 | 203,932 | -0.09(-1.33%) |
Dec 23, 2008 | 6.867 | 7.016 | 6.793 | 6.973 | 360,025 | +0.18(+2.65%) |
Dec 22, 2008 | 6.935 | 7.060 | 6.554 | 6.793 | 375,238 | -0.14(-1.97%) |
Dec 19, 2008 | 6.954 | 7.326 | 6.917 | 6.929 | 861,594 | +0.12(+1.73%) |
Dec 18, 2008 | 6.830 | 6.929 | 6.712 | 6.811 | 352,047 | -0.01(-0.09%) |
Dec 17, 2008 | 6.607 | 7.022 | 6.551 | 6.818 | 845,598 | +0.12(+1.76%) |
Dec 16, 2008 | 6.607 | 6.756 | 6.507 | 6.700 | 491,950 | +0.24(+3.65%) |
Dec 15, 2008 | 6.917 | 6.942 | 6.408 | 6.464 | 454,442 | -0.45(-6.55%) |
Dec 12, 2008 | 6.414 | 6.935 | 6.414 | 6.917 | 448,411 | +0.29(+4.30%) |
Dec 11, 2008 | 6.669 | 6.805 | 6.520 | 6.632 | 619,557 | -0.11(-1.57%) |
Dec 10, 2008 | 6.818 | 6.948 | 6.650 | 6.737 | 736,576 | +0.01(+0.09%) |
Dec 09, 2008 | 6.756 | 7.239 | 6.687 | 6.731 | 688,601 | -0.30(-4.24%) |
Dec 08, 2008 | 6.892 | 7.134 | 6.613 | 7.029 | 743,665 | +0.23(+3.38%) |
Dec 05, 2008 | 6.439 | 6.842 | 6.266 | 6.799 | 613,864 | +0.25(+3.89%) |
Dec 04, 2008 | 6.694 | 7.047 | 6.439 | 6.545 | 604,827 | -0.24(-3.48%) |
Dec 03, 2008 | 6.445 | 6.855 | 6.371 | 6.780 | 738,745 | +0.12(+1.86%) |
Dec 02, 2008 | 6.576 | 6.756 | 6.303 | 6.656 | 587,764 | +0.16(+2.48%) |