Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.119 | 6.500 | 5.987 | 6.376 | 1,182,214 | +0.19(+3.01%) |
Feb 26, 2009 | 6.135 | 6.267 | 6.057 | 6.189 | 1,342,861 | +0.07(+1.14%) |
Feb 25, 2009 | 6.197 | 6.298 | 5.832 | 6.119 | 1,290,393 | -0.09(-1.38%) |
Feb 24, 2009 | 6.563 | 6.734 | 5.995 | 6.205 | 3,723,152 | -0.37(-5.56%) |
Feb 23, 2009 | 6.570 | 6.679 | 6.298 | 6.570 | 1,471,476 | +0.00(+0.00%) |
Feb 20, 2009 | 6.252 | 6.796 | 6.116 | 6.570 | 2,124,927 | +0.22(+3.43%) |
Feb 19, 2009 | 6.337 | 6.430 | 6.119 | 6.353 | 855,013 | +0.06(+0.99%) |
Feb 18, 2009 | 6.430 | 6.524 | 6.252 | 6.291 | 1,050,444 | -0.12(-1.82%) |
Feb 17, 2009 | 6.353 | 6.508 | 6.197 | 6.407 | 927,052 | -0.12(-1.90%) |
Feb 13, 2009 | 6.283 | 6.586 | 6.049 | 6.532 | 1,371,914 | +0.25(+3.96%) |
Feb 12, 2009 | 6.104 | 6.345 | 5.832 | 6.283 | 1,588,001 | +0.28(+4.66%) |
Feb 11, 2009 | 6.221 | 6.221 | 5.956 | 6.003 | 1,481,474 | -0.17(-2.77%) |
Feb 10, 2009 | 6.532 | 6.563 | 6.127 | 6.174 | 1,184,109 | -0.40(-6.15%) |
Feb 09, 2009 | 6.586 | 6.664 | 6.275 | 6.578 | 1,451,380 | +0.04(+0.59%) |
Feb 06, 2009 | 6.539 | 6.609 | 6.337 | 6.539 | 1,131,751 | +0.15(+2.31%) |
Feb 05, 2009 | 6.065 | 6.446 | 5.964 | 6.392 | 820,206 | +0.31(+5.12%) |
Feb 04, 2009 | 6.143 | 6.302 | 6.011 | 6.081 | 513,647 | -0.08(-1.26%) |
Feb 03, 2009 | 6.011 | 6.189 | 5.715 | 6.158 | 783,952 | +0.17(+2.86%) |
Feb 02, 2009 | 5.886 | 6.042 | 5.746 | 5.987 | 844,379 | +0.05(+0.92%) |
Jan 30, 2009 | 6.127 | 6.151 | 5.816 | 5.933 | 593,438 | -0.13(-2.18%) |
Jan 29, 2009 | 6.454 | 6.567 | 6.042 | 6.065 | 548,466 | -0.43(-6.59%) |
Jan 28, 2009 | 6.415 | 6.528 | 6.267 | 6.493 | 521,734 | +0.14(+2.20%) |
Jan 27, 2009 | 6.337 | 6.532 | 6.213 | 6.353 | 525,921 | +0.09(+1.49%) |
Jan 26, 2009 | 6.088 | 6.314 | 6.049 | 6.259 | 1,073,546 | +0.19(+3.21%) |
Jan 23, 2009 | 6.329 | 6.337 | 6.049 | 6.065 | 1,477,714 | -0.42(-6.47%) |
Jan 22, 2009 | 5.964 | 6.602 | 5.944 | 6.485 | 1,725,053 | +0.40(+6.51%) |
Jan 21, 2009 | 5.793 | 6.112 | 5.793 | 6.088 | 1,016,175 | +0.26(+4.40%) |
Jan 20, 2009 | 6.158 | 6.166 | 5.816 | 5.832 | 1,007,841 | -0.39(-6.25%) |
Jan 16, 2009 | 5.917 | 6.291 | 5.878 | 6.221 | 1,880,863 | +0.38(+6.52%) |
Jan 15, 2009 | 5.482 | 5.956 | 5.420 | 5.840 | 1,119,028 | +0.40(+7.29%) |
Jan 14, 2009 | 5.692 | 5.707 | 5.225 | 5.443 | 1,264,838 | -0.27(-4.76%) |
Jan 13, 2009 | 5.925 | 6.174 | 5.692 | 5.715 | 1,044,096 | -0.26(-4.30%) |
Jan 12, 2009 | 5.941 | 6.205 | 5.847 | 5.972 | 1,207,904 | -0.46(-7.13%) |
Jan 09, 2009 | 6.570 | 6.570 | 6.314 | 6.430 | 1,206,235 | -0.16(-2.36%) |
Jan 08, 2009 | 6.189 | 6.617 | 6.081 | 6.586 | 1,170,041 | +0.36(+5.74%) |
Jan 07, 2009 | 6.415 | 6.415 | 6.174 | 6.228 | 1,255,343 | -0.30(-4.53%) |
Jan 06, 2009 | 6.407 | 6.539 | 6.221 | 6.524 | 1,095,475 | +0.12(+1.82%) |
Jan 05, 2009 | 6.011 | 6.407 | 5.871 | 6.407 | 1,721,081 | +0.13(+2.11%) |
Jan 02, 2009 | 6.034 | 6.306 | 5.972 | 6.275 | 679,441 | +0.25(+4.13%) |
Dec 31, 2008 | 5.700 | 6.151 | 5.647 | 6.026 | 857,615 | +0.35(+6.16%) |
Dec 30, 2008 | 5.606 | 5.676 | 5.427 | 5.676 | 443,502 | +0.14(+2.53%) |
Dec 29, 2008 | 5.544 | 5.707 | 5.474 | 5.536 | 554,878 | -0.10(-1.79%) |
Dec 26, 2008 | 5.598 | 5.637 | 5.529 | 5.637 | 144,511 | +0.07(+1.26%) |
Dec 24, 2008 | 5.505 | 5.583 | 5.466 | 5.567 | 298,227 | +0.07(+1.27%) |
Dec 23, 2008 | 5.832 | 5.863 | 5.466 | 5.497 | 789,013 | -0.33(-5.61%) |
Dec 22, 2008 | 6.314 | 6.329 | 5.723 | 5.824 | 1,342,311 | -0.49(-7.76%) |
Dec 19, 2008 | 6.166 | 6.376 | 6.018 | 6.314 | 2,377,106 | +0.27(+4.50%) |
Dec 18, 2008 | 5.987 | 6.143 | 5.878 | 6.042 | 1,837,365 | +0.04(+0.65%) |
Dec 17, 2008 | 5.917 | 6.298 | 5.715 | 6.003 | 1,412,874 | +0.00(+0.00%) |
Dec 16, 2008 | 5.326 | 6.011 | 5.326 | 6.003 | 1,056,666 | +0.79(+15.05%) |
Dec 15, 2008 | 5.521 | 5.583 | 5.140 | 5.217 | 1,112,670 | -0.30(-5.36%) |
Dec 12, 2008 | 5.536 | 5.824 | 5.420 | 5.513 | 1,013,818 | -0.15(-2.61%) |
Dec 11, 2008 | 5.567 | 5.847 | 5.435 | 5.661 | 1,720,897 | +0.05(+0.97%) |
Dec 10, 2008 | 5.241 | 5.614 | 5.202 | 5.606 | 1,158,762 | +0.44(+8.42%) |
Dec 09, 2008 | 5.241 | 5.420 | 5.132 | 5.171 | 702,688 | -0.14(-2.64%) |
Dec 08, 2008 | 5.054 | 5.365 | 5.054 | 5.311 | 876,067 | +0.30(+5.89%) |
Dec 05, 2008 | 4.557 | 5.035 | 4.378 | 5.015 | 924,076 | +0.37(+8.04%) |
Dec 04, 2008 | 4.541 | 5.101 | 4.510 | 4.642 | 1,451,616 | +0.02(+0.34%) |
Dec 03, 2008 | 4.463 | 4.665 | 4.043 | 4.627 | 1,177,931 | +0.40(+9.38%) |
Dec 02, 2008 | 4.067 | 4.230 | 3.911 | 4.230 | 927,141 | +0.23(+5.84%) |