Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.840 | 5.840 | 5.470 | 5.590 | 108,271 | +0.07(+1.27%) |
Feb 26, 2009 | 5.960 | 5.960 | 5.390 | 5.520 | 127,713 | -0.08(-1.43%) |
Feb 25, 2009 | 5.450 | 5.770 | 5.390 | 5.600 | 254,898 | +0.10(+1.82%) |
Feb 24, 2009 | 5.480 | 5.500 | 5.260 | 5.500 | 273,075 | +0.19(+3.58%) |
Feb 23, 2009 | 5.790 | 5.790 | 5.240 | 5.310 | 345,978 | -0.20(-3.63%) |
Feb 20, 2009 | 5.980 | 6.060 | 5.350 | 5.510 | 273,382 | -0.47(-7.86%) |
Feb 19, 2009 | 6.010 | 6.110 | 5.930 | 5.980 | 124,992 | -0.07(-1.16%) |
Feb 18, 2009 | 6.230 | 6.380 | 6.050 | 6.050 | 233,906 | -0.46(-7.07%) |
Feb 17, 2009 | 6.150 | 6.510 | 6.150 | 6.510 | 166,462 | +0.09(+1.40%) |
Feb 13, 2009 | 6.600 | 6.600 | 6.410 | 6.420 | 140,539 | -0.21(-3.17%) |
Feb 12, 2009 | 6.500 | 6.630 | 6.350 | 6.630 | 130,413 | -0.11(-1.63%) |
Feb 11, 2009 | 6.640 | 6.770 | 6.580 | 6.740 | 50,593 | -0.05(-0.74%) |
Feb 10, 2009 | 6.750 | 6.840 | 6.540 | 6.790 | 140,209 | +0.13(+1.95%) |
Feb 09, 2009 | 6.690 | 6.780 | 6.410 | 6.660 | 152,690 | +0.10(+1.52%) |
Feb 06, 2009 | 6.500 | 6.700 | 6.280 | 6.560 | 45,732 | +0.09(+1.39%) |
Feb 05, 2009 | 6.700 | 6.700 | 6.470 | 6.470 | 53,618 | -0.23(-3.43%) |
Feb 04, 2009 | 6.700 | 6.700 | 6.500 | 6.700 | 56,414 | -0.03(-0.45%) |
Feb 03, 2009 | 6.590 | 6.800 | 6.590 | 6.730 | 89,859 | -0.03(-0.44%) |
Feb 02, 2009 | 6.870 | 6.930 | 6.650 | 6.760 | 88,364 | -0.49(-6.76%) |
Jan 30, 2009 | 6.990 | 7.300 | 6.900 | 7.250 | 193,356 | +0.45(+6.62%) |
Jan 29, 2009 | 6.990 | 6.990 | 6.800 | 6.800 | 151,633 | -0.11(-1.59%) |
Jan 28, 2009 | 6.950 | 6.950 | 6.840 | 6.910 | 63,241 | +0.06(+0.88%) |
Jan 27, 2009 | 6.840 | 6.850 | 6.750 | 6.850 | 221,483 | +0.13(+1.93%) |
Jan 26, 2009 | 6.850 | 6.900 | 6.600 | 6.720 | 178,961 | -0.06(-0.88%) |
Jan 23, 2009 | 6.600 | 6.870 | 6.600 | 6.780 | 75,833 | +0.13(+1.95%) |
Jan 22, 2009 | 6.500 | 6.750 | 6.370 | 6.650 | 110,350 | +0.15(+2.31%) |
Jan 21, 2009 | 6.500 | 6.600 | 6.460 | 6.500 | 137,103 | +0.00(+0.00%) |
Jan 20, 2009 | 6.250 | 6.640 | 6.200 | 6.500 | 154,399 | +0.30(+4.84%) |
Jan 19, 2009 | 6.200 | 6.250 | 6.120 | 6.200 | 102,306 | +0.08(+1.31%) |
Jan 16, 2009 | 6.300 | 6.340 | 5.940 | 6.120 | 138,941 | -0.02(-0.33%) |
Jan 15, 2009 | 5.970 | 6.140 | 5.520 | 6.140 | 188,626 | +0.15(+2.50%) |
Jan 14, 2009 | 6.150 | 6.170 | 5.950 | 5.990 | 127,579 | -0.18(-2.92%) |
Jan 13, 2009 | 6.110 | 6.320 | 6.090 | 6.170 | 334,711 | -0.02(-0.32%) |
Jan 12, 2009 | 6.780 | 6.930 | 5.910 | 6.190 | 244,226 | -0.60(-8.84%) |
Jan 09, 2009 | 7.230 | 7.310 | 6.710 | 6.790 | 182,412 | -0.44(-6.09%) |
Jan 08, 2009 | 7.470 | 7.470 | 7.140 | 7.230 | 126,028 | -0.20(-2.69%) |
Jan 07, 2009 | 7.690 | 7.690 | 7.240 | 7.430 | 219,862 | -0.32(-4.13%) |
Jan 06, 2009 | 7.490 | 7.830 | 7.450 | 7.750 | 209,722 | +0.08(+1.04%) |
Jan 05, 2009 | 7.650 | 7.700 | 7.630 | 7.670 | 232,612 | -0.03(-0.39%) |
Jan 02, 2009 | 7.270 | 7.700 | 7.270 | 7.700 | 51,334 | +0.10(+1.32%) |
Dec 31, 2008 | 7.300 | 7.600 | 7.240 | 7.600 | 83,923 | +0.25(+3.40%) |
Dec 30, 2008 | 7.340 | 7.430 | 7.200 | 7.350 | 59,975 | -0.13(-1.74%) |
Dec 29, 2008 | 7.300 | 7.510 | 7.240 | 7.480 | 40,117 | +0.22(+3.03%) |
Dec 24, 2008 | 7.350 | 7.700 | 7.210 | 7.260 | 39,928 | -0.15(-2.02%) |
Dec 23, 2008 | 7.350 | 7.880 | 7.350 | 7.410 | 108,771 | +0.06(+0.82%) |
Dec 22, 2008 | 7.600 | 7.600 | 7.240 | 7.350 | 154,743 | -0.20(-2.65%) |
Dec 19, 2008 | 7.220 | 7.690 | 7.220 | 7.550 | 388,513 | +0.05(+0.67%) |
Dec 18, 2008 | 7.210 | 7.510 | 7.190 | 7.500 | 238,618 | +0.20(+2.74%) |
Dec 17, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 3,337 | -0.30(-3.95%) |
Dec 16, 2008 | 7.220 | 7.650 | 7.220 | 7.600 | 524,146 | +0.34(+4.68%) |
Dec 15, 2008 | 7.390 | 7.490 | 7.200 | 7.260 | 244,220 | -0.13(-1.76%) |
Dec 12, 2008 | 7.750 | 7.910 | 7.380 | 7.390 | 335,075 | -0.50(-6.34%) |
Dec 11, 2008 | 8.440 | 8.460 | 7.800 | 7.890 | 575,399 | -0.51(-6.07%) |
Dec 10, 2008 | 8.440 | 8.580 | 8.270 | 8.400 | 475,794 | -0.02(-0.24%) |
Dec 09, 2008 | 8.710 | 9.000 | 8.250 | 8.420 | 700,062 | -0.29(-3.33%) |
Dec 08, 2008 | 7.740 | 8.710 | 7.740 | 8.710 | 644,654 | +0.81(+10.25%) |
Dec 05, 2008 | 7.270 | 7.900 | 7.130 | 7.900 | 182,450 | +0.49(+6.61%) |
Dec 04, 2008 | 7.030 | 7.490 | 7.030 | 7.410 | 180,471 | +0.25(+3.49%) |
Dec 03, 2008 | 7.000 | 7.220 | 7.000 | 7.160 | 139,675 | +0.06(+0.85%) |
Dec 02, 2008 | 7.160 | 7.260 | 7.000 | 7.100 | 275,107 | -0.08(-1.11%) |