Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.613 | 8.606 | 7.596 | 8.144 | 0 | +0.85(+11.61%) |
Feb 26, 2009 | 7.793 | 7.802 | 7.271 | 7.297 | 666,196 | -0.33(-4.37%) |
Feb 25, 2009 | 8.050 | 8.050 | 7.468 | 7.630 | 359,448 | -0.48(-5.91%) |
Feb 24, 2009 | 7.844 | 8.229 | 7.844 | 8.110 | 517,718 | +0.39(+5.10%) |
Feb 23, 2009 | 8.127 | 8.187 | 7.690 | 7.716 | 304,523 | -0.32(-3.94%) |
Feb 20, 2009 | 8.152 | 8.554 | 7.896 | 8.033 | 414,722 | -0.37(-4.38%) |
Feb 19, 2009 | 8.349 | 8.725 | 8.349 | 8.400 | 267,503 | +0.08(+0.92%) |
Feb 18, 2009 | 8.948 | 9.016 | 8.255 | 8.323 | 398,256 | -0.52(-5.90%) |
Feb 17, 2009 | 9.025 | 9.230 | 8.768 | 8.845 | 366,729 | -0.56(-6.00%) |
Feb 13, 2009 | 9.444 | 9.624 | 9.196 | 9.410 | 239,817 | +0.02(+0.18%) |
Feb 12, 2009 | 9.213 | 9.453 | 8.956 | 9.393 | 184,516 | +0.03(+0.27%) |
Feb 11, 2009 | 9.341 | 9.487 | 9.204 | 9.367 | 187,068 | +0.04(+0.46%) |
Feb 10, 2009 | 9.461 | 9.735 | 9.179 | 9.324 | 409,808 | -0.15(-1.54%) |
Feb 09, 2009 | 9.393 | 9.564 | 9.110 | 9.470 | 358,583 | +0.12(+1.28%) |
Feb 06, 2009 | 9.008 | 9.414 | 8.982 | 9.350 | 285,169 | +0.29(+3.21%) |
Feb 05, 2009 | 9.110 | 9.357 | 8.897 | 9.059 | 396,795 | -0.09(-0.94%) |
Feb 04, 2009 | 9.170 | 9.452 | 8.939 | 9.145 | 368,401 | -0.03(-0.28%) |
Feb 03, 2009 | 9.230 | 9.341 | 8.939 | 9.170 | 333,180 | +0.04(+0.47%) |
Feb 02, 2009 | 8.657 | 9.170 | 8.563 | 9.127 | 258,391 | +0.38(+4.30%) |
Jan 30, 2009 | 9.136 | 9.136 | 8.546 | 8.751 | 0 | -0.27(-3.03%) |
Jan 29, 2009 | 9.239 | 9.264 | 8.879 | 9.025 | 242,312 | -0.28(-3.03%) |
Jan 28, 2009 | 9.136 | 9.470 | 8.991 | 9.307 | 243,792 | +0.34(+3.82%) |
Jan 27, 2009 | 8.768 | 9.102 | 8.691 | 8.965 | 197,768 | +0.19(+2.14%) |
Jan 26, 2009 | 8.657 | 9.050 | 8.494 | 8.777 | 171,899 | +0.13(+1.48%) |
Jan 23, 2009 | 8.640 | 8.871 | 8.349 | 8.648 | 191,717 | -0.08(-0.88%) |
Jan 22, 2009 | 8.691 | 8.914 | 8.494 | 8.725 | 352,033 | -0.19(-2.11%) |
Jan 21, 2009 | 8.648 | 8.974 | 8.315 | 8.914 | 540,613 | +0.27(+3.17%) |
Jan 20, 2009 | 8.871 | 8.914 | 8.537 | 8.640 | 346,513 | -0.38(-4.17%) |
Jan 16, 2009 | 8.982 | 9.076 | 8.554 | 9.016 | 274,863 | +0.10(+1.15%) |
Jan 15, 2009 | 8.683 | 9.110 | 8.350 | 8.914 | 385,668 | +0.15(+1.76%) |
Jan 14, 2009 | 8.845 | 9.033 | 8.554 | 8.760 | 407,386 | -0.22(-2.48%) |
Jan 13, 2009 | 8.571 | 9.085 | 8.554 | 8.982 | 195,529 | +0.20(+2.24%) |
Jan 12, 2009 | 9.042 | 9.042 | 8.614 | 8.785 | 294,278 | -0.30(-3.30%) |
Jan 09, 2009 | 9.735 | 9.735 | 9.025 | 9.085 | 261,047 | -0.68(-6.92%) |
Jan 08, 2009 | 9.222 | 9.812 | 9.127 | 9.761 | 314,982 | +0.49(+5.26%) |
Jan 07, 2009 | 9.504 | 9.632 | 9.127 | 9.273 | 318,746 | -0.51(-5.24%) |
Jan 06, 2009 | 9.444 | 9.880 | 9.153 | 9.786 | 386,526 | +0.40(+4.28%) |
Jan 05, 2009 | 9.478 | 9.641 | 9.213 | 9.384 | 350,377 | -0.04(-0.45%) |
Jan 02, 2009 | 9.136 | 9.478 | 8.939 | 9.427 | 0 | +0.31(+3.38%) |
Jan 01, 2009 | 8.820 | 9.196 | 8.734 | 9.119 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.820 | 9.196 | 8.734 | 9.119 | 397,933 | +0.35(+4.00%) |
Dec 30, 2008 | 8.144 | 8.777 | 8.015 | 8.768 | 481,836 | +0.74(+9.16%) |
Dec 29, 2008 | 8.520 | 8.520 | 7.776 | 8.033 | 297,661 | -0.52(-6.10%) |
Dec 26, 2008 | 8.204 | 8.571 | 8.135 | 8.554 | 172,853 | +0.40(+4.93%) |
Dec 24, 2008 | 8.332 | 8.443 | 8.152 | 8.152 | 197,493 | -0.21(-2.46%) |
Dec 23, 2008 | 8.494 | 8.820 | 8.281 | 8.358 | 189,572 | -0.06(-0.71%) |
Dec 22, 2008 | 8.862 | 8.888 | 8.067 | 8.417 | 301,706 | -0.48(-5.38%) |
Dec 19, 2008 | 8.717 | 9.016 | 8.494 | 8.897 | 711,704 | +0.45(+5.37%) |
Dec 18, 2008 | 8.409 | 8.589 | 8.169 | 8.443 | 308,710 | +0.02(+0.20%) |
Dec 17, 2008 | 8.768 | 8.768 | 8.272 | 8.426 | 570,262 | -0.43(-4.83%) |
Dec 16, 2008 | 8.469 | 8.888 | 8.212 | 8.854 | 492,943 | +0.50(+5.94%) |
Dec 15, 2008 | 8.520 | 8.631 | 8.144 | 8.358 | 424,987 | +0.01(+0.10%) |
Dec 12, 2008 | 7.707 | 8.443 | 7.605 | 8.349 | 0 | +0.45(+5.74%) |
Dec 11, 2008 | 8.195 | 8.358 | 7.759 | 7.896 | 460,626 | -0.33(-4.05%) |
Dec 10, 2008 | 7.981 | 8.358 | 7.861 | 8.229 | 393,292 | +0.29(+3.66%) |
Dec 09, 2008 | 8.383 | 8.623 | 7.879 | 7.938 | 666,574 | -0.35(-4.23%) |
Dec 08, 2008 | 7.767 | 8.460 | 7.682 | 8.289 | 620,845 | +0.73(+9.62%) |
Dec 05, 2008 | 7.015 | 7.562 | 6.946 | 7.562 | 0 | +0.48(+6.76%) |
Dec 04, 2008 | 7.117 | 7.532 | 6.886 | 7.083 | 410,956 | -0.14(-1.90%) |
Dec 03, 2008 | 6.912 | 7.331 | 6.484 | 7.220 | 501,116 | +0.54(+8.07%) |
Dec 02, 2008 | 6.048 | 6.715 | 5.962 | 6.681 | 370,410 | +0.59(+9.69%) |