Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.383 | 5.532 | 5.383 | 5.423 | 0 | -0.03(-0.55%) |
Feb 26, 2009 | 5.443 | 5.661 | 5.393 | 5.452 | 189,660 | -0.07(-1.26%) |
Feb 25, 2009 | 5.899 | 5.899 | 5.433 | 5.522 | 126,911 | -0.30(-5.11%) |
Feb 24, 2009 | 5.780 | 5.918 | 5.522 | 5.819 | 259,964 | +0.12(+2.09%) |
Feb 23, 2009 | 5.869 | 6.136 | 5.671 | 5.700 | 161,398 | -0.25(-4.17%) |
Feb 20, 2009 | 6.305 | 6.305 | 5.869 | 5.948 | 186,474 | -0.31(-4.91%) |
Feb 19, 2009 | 6.325 | 6.384 | 6.196 | 6.255 | 262,661 | +0.04(+0.64%) |
Feb 18, 2009 | 6.394 | 6.404 | 6.176 | 6.216 | 305,269 | -0.10(-1.57%) |
Feb 17, 2009 | 6.444 | 6.483 | 6.186 | 6.315 | 400,128 | -0.30(-4.50%) |
Feb 13, 2009 | 6.553 | 6.642 | 6.464 | 6.612 | 276,199 | +0.10(+1.52%) |
Feb 12, 2009 | 6.543 | 6.583 | 6.255 | 6.513 | 328,321 | -0.13(-1.94%) |
Feb 11, 2009 | 6.642 | 6.741 | 6.533 | 6.642 | 179,706 | +0.05(+0.75%) |
Feb 10, 2009 | 6.939 | 7.138 | 6.454 | 6.593 | 286,905 | -0.35(-5.00%) |
Feb 09, 2009 | 6.900 | 7.187 | 6.781 | 6.939 | 253,166 | +0.01(+0.14%) |
Feb 06, 2009 | 6.226 | 6.949 | 6.008 | 6.930 | 330,476 | +0.82(+13.47%) |
Feb 05, 2009 | 6.196 | 6.493 | 4.758 | 6.107 | 291,732 | -0.24(-3.75%) |
Feb 04, 2009 | 6.434 | 6.602 | 6.285 | 6.345 | 247,941 | -0.13(-1.99%) |
Feb 03, 2009 | 6.315 | 6.553 | 6.067 | 6.474 | 327,675 | +0.17(+2.67%) |
Feb 02, 2009 | 6.325 | 6.355 | 5.938 | 6.305 | 449,132 | +0.01(+0.16%) |
Jan 30, 2009 | 6.166 | 6.483 | 6.156 | 6.295 | 0 | +0.16(+2.58%) |
Jan 29, 2009 | 6.315 | 6.394 | 6.118 | 6.136 | 240,808 | -0.22(-3.43%) |
Jan 28, 2009 | 6.434 | 6.474 | 6.295 | 6.355 | 270,185 | +0.02(+0.31%) |
Jan 27, 2009 | 6.117 | 6.345 | 6.107 | 6.335 | 169,757 | +0.22(+3.57%) |
Jan 26, 2009 | 6.216 | 6.265 | 5.948 | 6.117 | 233,208 | -0.12(-1.91%) |
Jan 23, 2009 | 6.166 | 6.275 | 6.141 | 6.236 | 431,171 | -0.04(-0.63%) |
Jan 22, 2009 | 6.206 | 6.414 | 6.156 | 6.275 | 271,690 | -0.05(-0.78%) |
Jan 21, 2009 | 5.839 | 6.355 | 5.839 | 6.325 | 423,307 | +0.43(+7.23%) |
Jan 20, 2009 | 6.037 | 6.087 | 5.884 | 5.899 | 413,461 | -0.15(-2.46%) |
Jan 16, 2009 | 6.186 | 6.186 | 5.948 | 6.047 | 468,262 | -0.11(-1.77%) |
Jan 15, 2009 | 6.246 | 6.246 | 5.819 | 6.156 | 797,054 | -0.09(-1.43%) |
Jan 14, 2009 | 6.900 | 6.989 | 6.156 | 6.246 | 1,432,477 | -0.64(-9.35%) |
Jan 13, 2009 | 7.187 | 7.604 | 6.008 | 6.890 | 1,644,655 | -1.42(-17.06%) |
Jan 12, 2009 | 8.248 | 9.001 | 8.089 | 8.308 | 332,326 | -1.21(-12.71%) |
Jan 09, 2009 | 9.894 | 9.894 | 9.378 | 9.517 | 327,451 | -0.45(-4.48%) |
Jan 08, 2009 | 9.943 | 10.04 | 9.695 | 9.963 | 195,814 | +0.03(+0.30%) |
Jan 07, 2009 | 9.785 | 9.953 | 9.368 | 9.933 | 250,708 | -0.02(-0.20%) |
Jan 06, 2009 | 9.923 | 10.05 | 9.656 | 9.953 | 272,866 | +0.06(+0.60%) |
Jan 05, 2009 | 10.07 | 10.21 | 9.795 | 9.894 | 296,277 | -0.14(-1.38%) |
Jan 02, 2009 | 10.50 | 10.50 | 9.923 | 10.03 | 0 | -0.43(-4.08%) |
Jan 01, 2009 | 10.20 | 10.69 | 10.13 | 10.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.20 | 10.69 | 10.13 | 10.46 | 427,946 | +0.34(+3.33%) |
Dec 30, 2008 | 9.785 | 10.13 | 9.626 | 10.12 | 441,715 | +0.38(+3.87%) |
Dec 29, 2008 | 9.309 | 9.879 | 8.942 | 9.745 | 596,700 | +0.51(+5.47%) |
Dec 26, 2008 | 9.398 | 9.596 | 9.170 | 9.239 | 897,003 | -0.08(-0.85%) |
Dec 24, 2008 | 9.537 | 9.943 | 9.299 | 9.319 | 520,287 | -0.28(-2.89%) |
Dec 23, 2008 | 9.616 | 9.953 | 9.497 | 9.596 | 285,677 | +0.07(+0.73%) |
Dec 22, 2008 | 8.962 | 9.686 | 8.863 | 9.527 | 470,123 | +0.59(+6.66%) |
Dec 19, 2008 | 9.378 | 9.547 | 8.833 | 8.932 | 435,462 | -0.17(-1.85%) |
Dec 18, 2008 | 8.853 | 9.477 | 8.744 | 9.101 | 340,756 | +0.22(+2.46%) |
Dec 17, 2008 | 9.210 | 9.497 | 8.803 | 8.883 | 495,071 | -0.37(-3.97%) |
Dec 16, 2008 | 8.545 | 9.348 | 8.327 | 9.249 | 634,589 | +0.84(+10.02%) |
Dec 15, 2008 | 8.655 | 9.200 | 8.189 | 8.407 | 486,932 | -0.17(-1.97%) |
Dec 12, 2008 | 8.228 | 8.575 | 8.040 | 8.575 | 505,255 | +0.22(+2.61%) |
Dec 11, 2008 | 8.129 | 8.536 | 7.951 | 8.357 | 303,329 | +0.18(+2.18%) |
Dec 10, 2008 | 8.139 | 8.427 | 8.020 | 8.179 | 144,720 | +0.14(+1.73%) |
Dec 09, 2008 | 7.822 | 8.337 | 7.733 | 8.040 | 237,920 | +0.11(+1.38%) |
Dec 08, 2008 | 7.832 | 8.268 | 7.787 | 7.931 | 238,430 | +0.19(+2.43%) |
Dec 05, 2008 | 7.633 | 7.752 | 7.207 | 7.742 | 246,516 | +0.07(+0.90%) |
Dec 04, 2008 | 8.010 | 8.010 | 7.445 | 7.673 | 348,649 | -0.38(-4.68%) |
Dec 03, 2008 | 7.990 | 8.427 | 7.554 | 8.050 | 410,577 | +0.26(+3.31%) |
Dec 02, 2008 | 7.326 | 7.911 | 7.098 | 7.792 | 557,732 | +0.61(+8.56%) |