Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.860 | 8.911 | 8.780 | 8.870 | 0 | -0.04(-0.41%) |
Feb 26, 2009 | 8.830 | 8.950 | 8.830 | 8.906 | 6,309 | +0.11(+1.21%) |
Feb 25, 2009 | 8.650 | 8.800 | 8.520 | 8.800 | 5,500 | +0.15(+1.73%) |
Feb 24, 2009 | 8.650 | 8.650 | 8.450 | 8.650 | 11,537 | +0.00(+0.00%) |
Feb 23, 2009 | 8.850 | 8.850 | 8.620 | 8.650 | 4,300 | -0.22(-2.48%) |
Feb 20, 2009 | 9.090 | 9.090 | 8.870 | 8.870 | 5,092 | -0.28(-3.06%) |
Feb 19, 2009 | 9.150 | 9.150 | 9.150 | 9.150 | 1,000 | -0.01(-0.11%) |
Feb 18, 2009 | 9.390 | 9.390 | 9.050 | 9.160 | 6,800 | -0.14(-1.51%) |
Feb 17, 2009 | 9.580 | 9.580 | 9.290 | 9.300 | 15,500 | -0.19(-2.00%) |
Feb 13, 2009 | 9.470 | 9.490 | 9.470 | 9.490 | 800 | -0.01(-0.11%) |
Feb 12, 2009 | 9.300 | 9.500 | 9.220 | 9.500 | 20,700 | +0.15(+1.60%) |
Feb 11, 2009 | 9.350 | 9.350 | 9.140 | 9.350 | 4,450 | +0.00(+0.00%) |
Feb 10, 2009 | 9.350 | 9.350 | 9.350 | 9.350 | 3,300 | +0.00(+0.00%) |
Feb 09, 2009 | 9.150 | 9.350 | 9.150 | 9.350 | 4,600 | +0.15(+1.63%) |
Feb 06, 2009 | 9.200 | 9.200 | 9.200 | 9.200 | 1,200 | +0.16(+1.77%) |
Feb 05, 2009 | 9.000 | 9.200 | 8.950 | 9.040 | 12,997 | -0.06(-0.66%) |
Feb 04, 2009 | 9.020 | 9.100 | 8.950 | 9.100 | 12,000 | +0.11(+1.22%) |
Feb 03, 2009 | 8.740 | 8.990 | 8.730 | 8.990 | 17,301 | +0.27(+3.10%) |
Feb 02, 2009 | 9.220 | 9.220 | 8.500 | 8.720 | 24,003 | +0.02(+0.23%) |
Jan 30, 2009 | 8.770 | 8.770 | 8.699 | 8.700 | 0 | -0.05(-0.57%) |
Jan 29, 2009 | 8.860 | 8.860 | 8.700 | 8.750 | 10,700 | -0.10(-1.13%) |
Jan 28, 2009 | 8.760 | 8.950 | 8.760 | 8.850 | 10,326 | -0.07(-0.78%) |
Jan 27, 2009 | 8.920 | 8.920 | 8.920 | 8.920 | 100 | +0.07(+0.79%) |
Jan 26, 2009 | 8.900 | 8.900 | 8.850 | 8.850 | 5,108 | -0.05(-0.56%) |
Jan 23, 2009 | 8.850 | 8.900 | 8.850 | 8.900 | 800 | -0.05(-0.56%) |
Jan 22, 2009 | 8.800 | 8.950 | 8.658 | 8.950 | 8,128 | -0.05(-0.56%) |
Jan 21, 2009 | 9.010 | 9.010 | 8.950 | 9.000 | 1,250 | +0.00(+0.00%) |
Jan 20, 2009 | 9.200 | 9.200 | 9.000 | 9.000 | 14,700 | +0.12(+1.35%) |
Jan 16, 2009 | 8.610 | 8.880 | 8.610 | 8.880 | 2,054 | +0.17(+1.95%) |
Jan 15, 2009 | 8.780 | 8.780 | 8.500 | 8.710 | 3,100 | -0.04(-0.46%) |
Jan 14, 2009 | 8.910 | 8.910 | 8.750 | 8.750 | 7,432 | -0.20(-2.23%) |
Jan 13, 2009 | 8.850 | 8.950 | 8.850 | 8.950 | 1,000 | +0.03(+0.34%) |
Jan 12, 2009 | 8.780 | 8.940 | 8.780 | 8.920 | 10,596 | +0.10(+1.12%) |
Jan 09, 2009 | 8.490 | 8.830 | 8.490 | 8.822 | 9,080 | +0.33(+3.90%) |
Jan 08, 2009 | 8.340 | 8.570 | 8.340 | 8.490 | 5,400 | +0.16(+1.92%) |
Jan 07, 2009 | 8.400 | 8.400 | 8.300 | 8.330 | 10,900 | -0.12(-1.46%) |
Jan 06, 2009 | 8.220 | 8.460 | 8.220 | 8.453 | 8,571 | +0.25(+3.09%) |
Jan 05, 2009 | 8.000 | 8.200 | 7.800 | 8.200 | 8,926 | +0.42(+5.40%) |
Jan 02, 2009 | 7.220 | 7.780 | 7.110 | 7.780 | 0 | +0.69(+9.73%) |
Jan 01, 2009 | 7.060 | 7.200 | 7.060 | 7.090 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.060 | 7.200 | 7.060 | 7.090 | 7,868 | +0.03(+0.42%) |
Dec 30, 2008 | 7.090 | 7.250 | 7.000 | 7.060 | 25,800 | -0.07(-0.98%) |
Dec 29, 2008 | 7.090 | 7.160 | 7.090 | 7.130 | 3,400 | +0.04(+0.56%) |
Dec 26, 2008 | 6.780 | 7.090 | 6.780 | 7.090 | 7,400 | +0.26(+3.81%) |
Dec 24, 2008 | 6.830 | 6.830 | 6.830 | 6.830 | 700 | +0.06(+0.89%) |
Dec 23, 2008 | 6.910 | 6.910 | 6.750 | 6.770 | 6,825 | -0.10(-1.46%) |
Dec 22, 2008 | 6.950 | 7.000 | 6.830 | 6.870 | 7,400 | -0.04(-0.61%) |
Dec 19, 2008 | 6.620 | 6.950 | 6.620 | 6.912 | 11,010 | +0.29(+4.41%) |
Dec 18, 2008 | 6.410 | 6.620 | 6.410 | 6.620 | 4,000 | +0.21(+3.28%) |
Dec 17, 2008 | 6.170 | 6.410 | 6.130 | 6.410 | 14,836 | +0.30(+4.91%) |
Dec 16, 2008 | 6.650 | 6.650 | 6.090 | 6.110 | 24,450 | -0.83(-11.96%) |
Dec 15, 2008 | 7.080 | 7.110 | 6.760 | 6.940 | 9,139 | -0.07(-1.00%) |
Dec 12, 2008 | 7.550 | 7.550 | 7.010 | 7.010 | 7,200 | -0.64(-8.37%) |
Dec 11, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 200 | -0.10(-1.29%) |
Dec 10, 2008 | 7.850 | 7.950 | 7.750 | 7.750 | 6,747 | -0.10(-1.27%) |
Dec 09, 2008 | 7.530 | 7.850 | 7.530 | 7.850 | 3,200 | +0.28(+3.70%) |
Dec 08, 2008 | 7.550 | 7.601 | 7.450 | 7.570 | 6,753 | -0.38(-4.78%) |
Dec 05, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.15(-1.85%) |
Dec 04, 2008 | 8.095 | 8.100 | 8.095 | 8.100 | 4,900 | +0.00(+0.00%) |
Dec 03, 2008 | 8.100 | 8.440 | 8.100 | 8.100 | 3,100 | +0.20(+2.53%) |
Dec 02, 2008 | 8.630 | 8.630 | 7.880 | 7.900 | 3,619 | +0.01(+0.13%) |