Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.214 | 8.303 | 8.125 | 8.194 | 13,177 | +0.00(+0.00%) |
Feb 26, 2009 | 8.303 | 8.560 | 8.194 | 8.194 | 8,934 | -0.06(-0.72%) |
Feb 25, 2009 | 8.481 | 8.570 | 8.204 | 8.253 | 11,015 | -0.15(-1.76%) |
Feb 24, 2009 | 8.155 | 8.580 | 8.026 | 8.402 | 17,129 | +0.21(+2.53%) |
Feb 23, 2009 | 8.501 | 8.530 | 8.145 | 8.194 | 22,918 | -0.33(-3.83%) |
Feb 20, 2009 | 8.520 | 8.599 | 8.501 | 8.520 | 11,684 | -0.16(-1.82%) |
Feb 19, 2009 | 8.501 | 8.787 | 8.501 | 8.678 | 10,885 | +0.22(+2.57%) |
Feb 18, 2009 | 8.619 | 8.619 | 8.461 | 8.461 | 6,384 | -0.12(-1.38%) |
Feb 17, 2009 | 8.688 | 8.856 | 8.580 | 8.580 | 6,501 | -0.36(-3.98%) |
Feb 13, 2009 | 8.698 | 8.945 | 8.698 | 8.935 | 17,463 | +0.25(+2.84%) |
Feb 12, 2009 | 8.609 | 8.817 | 8.461 | 8.688 | 13,217 | -0.01(-0.11%) |
Feb 11, 2009 | 8.352 | 8.748 | 8.352 | 8.698 | 8,785 | +0.49(+6.02%) |
Feb 10, 2009 | 8.372 | 8.516 | 7.996 | 8.204 | 13,891 | -0.41(-4.71%) |
Feb 09, 2009 | 7.907 | 8.797 | 7.858 | 8.609 | 19,522 | +0.55(+6.87%) |
Feb 06, 2009 | 7.908 | 8.095 | 7.908 | 8.056 | 6,116 | +0.06(+0.74%) |
Feb 05, 2009 | 8.095 | 8.095 | 7.907 | 7.996 | 19,497 | +0.08(+1.00%) |
Feb 04, 2009 | 7.789 | 7.986 | 7.789 | 7.917 | 11,678 | +0.11(+1.39%) |
Feb 03, 2009 | 7.522 | 7.848 | 7.522 | 7.809 | 12,874 | +0.32(+4.22%) |
Feb 02, 2009 | 7.314 | 7.591 | 7.146 | 7.492 | 17,655 | +0.18(+2.43%) |
Jan 30, 2009 | 7.730 | 7.858 | 7.314 | 7.314 | 20,510 | -0.45(-5.85%) |
Jan 29, 2009 | 7.789 | 7.898 | 7.631 | 7.769 | 7,677 | -0.06(-0.76%) |
Jan 28, 2009 | 7.868 | 7.878 | 7.660 | 7.828 | 15,201 | +0.26(+3.39%) |
Jan 27, 2009 | 7.720 | 7.720 | 7.482 | 7.571 | 8,517 | -0.15(-1.92%) |
Jan 26, 2009 | 7.354 | 7.979 | 7.048 | 7.720 | 12,269 | +0.42(+5.68%) |
Jan 23, 2009 | 6.820 | 7.314 | 6.721 | 7.305 | 36,672 | +0.47(+6.95%) |
Jan 22, 2009 | 7.166 | 7.166 | 6.820 | 6.830 | 22,878 | -0.29(-4.03%) |
Jan 21, 2009 | 7.532 | 7.532 | 6.968 | 7.117 | 30,306 | -0.37(-4.89%) |
Jan 20, 2009 | 7.670 | 7.898 | 7.482 | 7.482 | 9,757 | -0.52(-6.54%) |
Jan 16, 2009 | 8.135 | 8.135 | 7.522 | 8.006 | 9,142 | +0.03(+0.37%) |
Jan 15, 2009 | 8.164 | 8.164 | 7.789 | 7.977 | 11,154 | -0.19(-2.30%) |
Jan 14, 2009 | 8.451 | 8.659 | 8.164 | 8.164 | 8,466 | -0.34(-3.95%) |
Jan 13, 2009 | 8.501 | 8.896 | 8.451 | 8.501 | 10,058 | -0.03(-0.35%) |
Jan 12, 2009 | 8.916 | 9.390 | 8.530 | 8.530 | 20,084 | -0.43(-4.75%) |
Jan 09, 2009 | 9.222 | 9.281 | 8.945 | 8.955 | 12,872 | -0.30(-3.21%) |
Jan 08, 2009 | 9.133 | 9.262 | 8.945 | 9.252 | 9,495 | +0.25(+2.74%) |
Jan 07, 2009 | 9.153 | 9.163 | 8.896 | 9.005 | 7,391 | -0.26(-2.77%) |
Jan 06, 2009 | 9.420 | 9.519 | 8.965 | 9.262 | 8,563 | -0.04(-0.43%) |
Jan 05, 2009 | 9.133 | 9.608 | 9.133 | 9.301 | 23,114 | +0.21(+2.28%) |
Jan 02, 2009 | 8.886 | 9.133 | 8.678 | 9.094 | 22,729 | +0.22(+2.45%) |
Dec 31, 2008 | 8.777 | 9.321 | 8.777 | 8.876 | 54,092 | +0.04(+0.45%) |
Dec 30, 2008 | 8.777 | 8.896 | 8.777 | 8.837 | 5,108 | +0.05(+0.56%) |
Dec 29, 2008 | 8.501 | 8.945 | 8.501 | 8.787 | 20,068 | +0.39(+4.59%) |
Dec 26, 2008 | 9.252 | 9.252 | 8.402 | 8.402 | 24,646 | -0.42(-4.71%) |
Dec 24, 2008 | 9.123 | 9.123 | 8.412 | 8.817 | 11,347 | -0.26(-2.83%) |
Dec 23, 2008 | 9.311 | 9.311 | 8.975 | 9.074 | 8,025 | -0.21(-2.24%) |
Dec 22, 2008 | 9.331 | 9.548 | 8.896 | 9.281 | 29,475 | -0.03(-0.32%) |
Dec 19, 2008 | 9.677 | 9.884 | 9.252 | 9.311 | 49,734 | +0.07(+0.75%) |
Dec 18, 2008 | 9.519 | 9.884 | 9.242 | 9.242 | 45,110 | +0.05(+0.54%) |
Dec 17, 2008 | 8.659 | 9.390 | 8.659 | 9.192 | 52,119 | +0.30(+3.33%) |
Dec 16, 2008 | 8.530 | 8.896 | 8.421 | 8.896 | 31,287 | +0.52(+6.26%) |
Dec 15, 2008 | 8.530 | 8.836 | 8.293 | 8.372 | 18,120 | -0.14(-1.63%) |
Dec 12, 2008 | 8.293 | 8.619 | 8.273 | 8.510 | 13,196 | +0.06(+0.70%) |
Dec 11, 2008 | 8.303 | 8.599 | 8.184 | 8.451 | 28,109 | +0.03(+0.35%) |
Dec 10, 2008 | 7.927 | 8.421 | 7.927 | 8.421 | 13,702 | +0.54(+6.90%) |
Dec 09, 2008 | 8.036 | 8.599 | 7.730 | 7.878 | 30,676 | -0.02(-0.25%) |
Dec 08, 2008 | 7.176 | 8.402 | 6.919 | 7.898 | 75,239 | +0.84(+11.90%) |
Dec 05, 2008 | 6.603 | 7.255 | 6.603 | 7.057 | 19,428 | +0.35(+5.15%) |
Dec 04, 2008 | 6.949 | 7.216 | 6.711 | 6.711 | 26,585 | -0.34(-4.77%) |
Dec 03, 2008 | 6.603 | 7.146 | 6.425 | 7.048 | 44,351 | +0.46(+7.06%) |
Dec 02, 2008 | 6.405 | 7.166 | 6.405 | 6.583 | 35,451 | +0.35(+5.55%) |