Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.691 | 7.044 | 6.635 | 6.959 | 520,454 | +0.18(+2.68%) |
Feb 26, 2009 | 6.898 | 6.964 | 6.772 | 6.777 | 706,702 | -0.13(-1.83%) |
Feb 25, 2009 | 6.969 | 7.034 | 6.807 | 6.903 | 712,390 | -0.12(-1.65%) |
Feb 24, 2009 | 6.863 | 7.060 | 6.848 | 7.019 | 760,538 | +0.15(+2.21%) |
Feb 23, 2009 | 6.999 | 7.009 | 6.817 | 6.868 | 616,215 | -0.13(-1.88%) |
Feb 20, 2009 | 6.817 | 7.130 | 6.817 | 6.999 | 716,744 | -0.03(-0.36%) |
Feb 19, 2009 | 7.049 | 7.115 | 6.989 | 7.024 | 502,646 | +0.01(+0.14%) |
Feb 18, 2009 | 7.019 | 7.115 | 6.913 | 7.014 | 707,611 | +0.04(+0.51%) |
Feb 17, 2009 | 6.903 | 7.145 | 6.666 | 6.979 | 1,050,517 | -0.06(-0.86%) |
Feb 13, 2009 | 7.388 | 7.539 | 6.999 | 7.039 | 1,691,574 | -0.37(-4.98%) |
Feb 12, 2009 | 7.277 | 7.428 | 7.267 | 7.408 | 503,129 | +0.08(+1.10%) |
Feb 11, 2009 | 7.459 | 7.494 | 7.272 | 7.327 | 712,124 | -0.14(-1.89%) |
Feb 10, 2009 | 7.524 | 7.701 | 7.388 | 7.469 | 727,634 | -0.11(-1.47%) |
Feb 09, 2009 | 7.615 | 7.676 | 7.489 | 7.580 | 477,161 | -0.04(-0.46%) |
Feb 06, 2009 | 7.393 | 7.797 | 7.277 | 7.615 | 926,062 | +0.22(+3.01%) |
Feb 05, 2009 | 7.413 | 7.428 | 7.221 | 7.393 | 813,766 | -0.04(-0.54%) |
Feb 04, 2009 | 7.499 | 7.585 | 7.388 | 7.433 | 558,440 | -0.07(-0.88%) |
Feb 03, 2009 | 7.378 | 7.590 | 7.337 | 7.499 | 1,144,829 | +0.20(+2.77%) |
Feb 02, 2009 | 7.302 | 7.418 | 7.262 | 7.297 | 976,310 | +0.01(+0.07%) |
Jan 30, 2009 | 7.539 | 7.625 | 7.246 | 7.292 | 856,576 | -0.18(-2.43%) |
Jan 29, 2009 | 7.514 | 7.605 | 7.337 | 7.474 | 1,138,165 | -0.08(-1.00%) |
Jan 28, 2009 | 7.534 | 7.676 | 7.423 | 7.549 | 975,328 | +0.09(+1.22%) |
Jan 27, 2009 | 7.751 | 7.777 | 7.423 | 7.459 | 1,007,260 | -0.32(-4.09%) |
Jan 26, 2009 | 7.595 | 7.933 | 7.595 | 7.777 | 850,536 | +0.18(+2.39%) |
Jan 23, 2009 | 7.645 | 7.711 | 7.474 | 7.595 | 1,361,757 | -0.23(-2.97%) |
Jan 22, 2009 | 8.049 | 8.049 | 7.625 | 7.827 | 878,284 | -0.26(-3.19%) |
Jan 21, 2009 | 7.852 | 8.216 | 7.711 | 8.085 | 1,451,480 | +0.28(+3.56%) |
Jan 20, 2009 | 8.524 | 8.585 | 7.575 | 7.807 | 2,482,286 | -0.65(-7.65%) |
Jan 16, 2009 | 8.332 | 8.504 | 8.176 | 8.453 | 1,175,396 | +0.16(+1.89%) |
Jan 15, 2009 | 8.044 | 8.423 | 7.767 | 8.297 | 1,907,185 | +0.30(+3.79%) |
Jan 14, 2009 | 8.059 | 8.171 | 7.812 | 7.994 | 1,710,569 | -0.05(-0.57%) |
Jan 13, 2009 | 8.418 | 8.504 | 8.034 | 8.039 | 1,476,756 | -0.44(-5.24%) |
Jan 12, 2009 | 9.100 | 9.115 | 8.474 | 8.484 | 1,249,875 | -0.60(-6.56%) |
Jan 09, 2009 | 9.115 | 9.201 | 8.837 | 9.079 | 948,224 | -0.04(-0.39%) |
Jan 08, 2009 | 8.968 | 9.206 | 8.857 | 9.115 | 1,061,350 | +0.09(+1.01%) |
Jan 07, 2009 | 9.216 | 9.216 | 8.918 | 9.024 | 879,827 | -0.21(-2.30%) |
Jan 06, 2009 | 8.989 | 9.433 | 8.883 | 9.236 | 1,613,036 | +0.29(+3.28%) |
Jan 05, 2009 | 8.812 | 9.004 | 8.696 | 8.943 | 1,047,040 | +0.13(+1.43%) |
Jan 02, 2009 | 8.867 | 8.933 | 8.696 | 8.817 | 761,348 | -0.09(-0.96%) |
Dec 31, 2008 | 9.090 | 9.110 | 8.701 | 8.903 | 1,155,370 | -0.19(-2.06%) |
Dec 30, 2008 | 8.529 | 9.090 | 8.479 | 9.090 | 993,143 | +0.64(+7.59%) |
Dec 29, 2008 | 8.655 | 8.670 | 8.297 | 8.448 | 510,824 | -0.18(-2.11%) |
Dec 26, 2008 | 8.499 | 8.645 | 8.395 | 8.630 | 323,539 | +0.16(+1.91%) |
Dec 24, 2008 | 8.388 | 8.554 | 8.181 | 8.468 | 304,960 | +0.10(+1.15%) |
Dec 23, 2008 | 8.261 | 8.494 | 8.221 | 8.373 | 691,351 | +0.12(+1.47%) |
Dec 22, 2008 | 8.428 | 8.484 | 8.029 | 8.251 | 792,173 | -0.14(-1.68%) |
Dec 19, 2008 | 8.135 | 8.585 | 7.999 | 8.393 | 1,453,448 | +0.35(+4.40%) |
Dec 18, 2008 | 8.064 | 8.292 | 7.918 | 8.039 | 759,891 | -0.06(-0.75%) |
Dec 17, 2008 | 8.004 | 8.211 | 7.898 | 8.100 | 775,838 | +0.00(+0.00%) |
Dec 16, 2008 | 7.847 | 8.160 | 7.847 | 8.100 | 879,165 | +0.33(+4.29%) |
Dec 15, 2008 | 7.701 | 7.842 | 7.499 | 7.767 | 987,643 | -0.01(-0.06%) |
Dec 12, 2008 | 7.509 | 7.868 | 7.448 | 7.772 | 751,223 | +0.14(+1.85%) |
Dec 11, 2008 | 8.044 | 8.090 | 7.575 | 7.630 | 973,825 | -0.44(-5.50%) |
Dec 10, 2008 | 7.847 | 8.155 | 7.701 | 8.075 | 745,090 | +0.25(+3.16%) |
Dec 09, 2008 | 8.176 | 8.569 | 7.777 | 7.827 | 1,116,946 | -0.43(-5.20%) |
Dec 08, 2008 | 8.024 | 8.398 | 7.958 | 8.256 | 1,917,685 | +0.40(+5.14%) |
Dec 05, 2008 | 8.059 | 8.070 | 7.474 | 7.852 | 1,788,174 | -0.20(-2.51%) |
Dec 04, 2008 | 8.080 | 8.408 | 7.943 | 8.054 | 1,560,825 | -0.13(-1.60%) |
Dec 03, 2008 | 7.999 | 8.847 | 7.923 | 8.186 | 3,048,343 | -0.68(-7.69%) |
Dec 02, 2008 | 8.660 | 8.918 | 8.438 | 8.867 | 1,808,506 | +0.36(+4.21%) |