Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.033 | 7.198 | 6.925 | 6.991 | 129,434 | -0.15(-2.08%) |
Feb 26, 2009 | 7.198 | 7.330 | 7.024 | 7.140 | 105,199 | -0.01(-0.12%) |
Feb 25, 2009 | 7.239 | 7.285 | 6.818 | 7.148 | 69,396 | -0.16(-2.15%) |
Feb 24, 2009 | 6.925 | 7.379 | 6.826 | 7.305 | 140,244 | +0.29(+4.12%) |
Feb 23, 2009 | 7.718 | 7.718 | 6.975 | 7.016 | 92,674 | -0.66(-8.60%) |
Feb 20, 2009 | 7.734 | 7.866 | 7.404 | 7.677 | 84,541 | -0.17(-2.21%) |
Feb 19, 2009 | 8.139 | 8.353 | 7.734 | 7.850 | 98,130 | -0.21(-2.56%) |
Feb 18, 2009 | 8.032 | 8.246 | 7.809 | 8.056 | 80,243 | +0.09(+1.14%) |
Feb 17, 2009 | 8.081 | 8.296 | 7.908 | 7.965 | 89,118 | -0.44(-5.21%) |
Feb 13, 2009 | 8.246 | 8.560 | 8.155 | 8.403 | 75,008 | +0.09(+1.09%) |
Feb 12, 2009 | 8.073 | 8.494 | 8.040 | 8.312 | 89,922 | +0.02(+0.30%) |
Feb 11, 2009 | 8.164 | 8.362 | 8.089 | 8.287 | 69,090 | +0.28(+3.51%) |
Feb 10, 2009 | 8.428 | 8.634 | 8.007 | 8.007 | 118,530 | -0.50(-5.92%) |
Feb 09, 2009 | 8.890 | 8.923 | 8.329 | 8.510 | 140,321 | -0.45(-4.98%) |
Feb 06, 2009 | 8.659 | 9.311 | 8.180 | 8.956 | 189,144 | +0.25(+2.84%) |
Feb 05, 2009 | 8.750 | 8.923 | 8.601 | 8.708 | 151,098 | -0.14(-1.59%) |
Feb 04, 2009 | 9.055 | 9.278 | 8.750 | 8.849 | 101,902 | -0.21(-2.28%) |
Feb 03, 2009 | 8.527 | 9.187 | 8.345 | 9.055 | 183,292 | +0.58(+6.82%) |
Feb 02, 2009 | 8.139 | 8.552 | 8.007 | 8.477 | 107,083 | +0.24(+2.91%) |
Jan 30, 2009 | 8.436 | 8.436 | 8.098 | 8.238 | 120,776 | -0.15(-1.77%) |
Jan 29, 2009 | 8.807 | 8.873 | 8.370 | 8.386 | 82,167 | -0.55(-6.19%) |
Jan 28, 2009 | 8.931 | 9.154 | 8.799 | 8.940 | 114,445 | +0.11(+1.21%) |
Jan 27, 2009 | 8.840 | 9.220 | 8.774 | 8.832 | 136,020 | -0.02(-0.19%) |
Jan 26, 2009 | 8.667 | 9.129 | 8.667 | 8.849 | 143,032 | +0.17(+2.00%) |
Jan 23, 2009 | 8.271 | 8.758 | 8.271 | 8.675 | 74,818 | +0.14(+1.64%) |
Jan 22, 2009 | 8.444 | 8.791 | 8.230 | 8.535 | 80,066 | -0.08(-0.96%) |
Jan 21, 2009 | 8.386 | 9.245 | 8.089 | 8.618 | 264,988 | +0.28(+3.37%) |
Jan 20, 2009 | 8.783 | 8.783 | 8.312 | 8.337 | 161,260 | -0.60(-6.74%) |
Jan 16, 2009 | 8.940 | 9.162 | 8.560 | 8.940 | 109,328 | +0.07(+0.74%) |
Jan 15, 2009 | 8.766 | 8.906 | 8.469 | 8.873 | 91,575 | +0.10(+1.13%) |
Jan 14, 2009 | 9.055 | 9.088 | 8.708 | 8.774 | 244,149 | -0.45(-4.83%) |
Jan 13, 2009 | 8.857 | 9.237 | 8.840 | 9.220 | 185,673 | +0.33(+3.71%) |
Jan 12, 2009 | 9.204 | 9.319 | 8.890 | 8.890 | 73,242 | -0.34(-3.67%) |
Jan 09, 2009 | 9.550 | 9.633 | 8.923 | 9.228 | 148,698 | -0.35(-3.70%) |
Jan 08, 2009 | 9.567 | 9.583 | 9.303 | 9.583 | 83,236 | -0.03(-0.34%) |
Jan 07, 2009 | 9.649 | 9.649 | 9.121 | 9.616 | 112,944 | -0.29(-2.92%) |
Jan 06, 2009 | 9.881 | 9.978 | 9.534 | 9.905 | 101,766 | +0.09(+0.93%) |
Jan 05, 2009 | 9.938 | 9.938 | 9.616 | 9.814 | 95,192 | -0.15(-1.49%) |
Jan 02, 2009 | 10.06 | 10.06 | 9.583 | 9.963 | 156,256 | -0.07(-0.66%) |
Dec 31, 2008 | 9.889 | 10.21 | 9.674 | 10.03 | 151,948 | +0.14(+1.42%) |
Dec 30, 2008 | 9.600 | 9.905 | 9.410 | 9.889 | 100,975 | +0.38(+3.99%) |
Dec 29, 2008 | 9.914 | 10.05 | 9.460 | 9.509 | 45,962 | -0.39(-3.92%) |
Dec 26, 2008 | 9.897 | 10.17 | 9.592 | 9.897 | 26,279 | +0.05(+0.50%) |
Dec 24, 2008 | 9.707 | 9.930 | 9.592 | 9.848 | 45,536 | +0.12(+1.19%) |
Dec 23, 2008 | 9.872 | 10.29 | 9.460 | 9.732 | 77,498 | +0.00(+0.00%) |
Dec 22, 2008 | 9.905 | 10.33 | 9.220 | 9.732 | 107,192 | -0.17(-1.67%) |
Dec 19, 2008 | 10.08 | 10.38 | 9.786 | 9.897 | 336,521 | +0.07(+0.76%) |
Dec 18, 2008 | 10.08 | 10.18 | 9.493 | 9.823 | 91,600 | -0.30(-2.94%) |
Dec 17, 2008 | 9.781 | 10.17 | 9.781 | 10.12 | 106,001 | +0.15(+1.49%) |
Dec 16, 2008 | 9.641 | 9.988 | 9.443 | 9.971 | 145,215 | +0.50(+5.23%) |
Dec 15, 2008 | 9.253 | 9.724 | 9.253 | 9.476 | 153,378 | +0.27(+2.96%) |
Dec 12, 2008 | 9.286 | 9.740 | 8.725 | 9.204 | 242,398 | -0.37(-3.88%) |
Dec 11, 2008 | 9.344 | 9.839 | 9.261 | 9.575 | 189,862 | -0.02(-0.26%) |
Dec 10, 2008 | 9.303 | 10.10 | 8.956 | 9.600 | 100,510 | +0.39(+4.21%) |
Dec 09, 2008 | 9.162 | 10.39 | 8.997 | 9.212 | 161,444 | -0.09(-0.98%) |
Dec 08, 2008 | 8.997 | 9.707 | 8.386 | 9.303 | 154,779 | +0.53(+6.02%) |
Dec 05, 2008 | 8.114 | 8.791 | 7.875 | 8.774 | 199,334 | +0.49(+5.88%) |
Dec 04, 2008 | 8.552 | 8.948 | 8.221 | 8.287 | 121,140 | -0.44(-5.01%) |
Dec 03, 2008 | 8.230 | 8.906 | 8.089 | 8.725 | 168,643 | +0.07(+0.86%) |
Dec 02, 2008 | 8.419 | 8.766 | 8.188 | 8.651 | 137,857 | +0.45(+5.54%) |