Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.450 | 7.660 | 7.350 | 7.560 | 111,402 | +0.06(+0.80%) |
Feb 26, 2009 | 7.940 | 7.940 | 7.460 | 7.500 | 241,927 | -0.10(-1.32%) |
Feb 25, 2009 | 7.700 | 7.930 | 7.600 | 7.600 | 300,840 | -0.06(-0.78%) |
Feb 24, 2009 | 7.520 | 7.760 | 7.400 | 7.660 | 197,673 | -0.03(-0.39%) |
Feb 23, 2009 | 7.850 | 7.910 | 7.600 | 7.690 | 218,070 | -0.08(-1.03%) |
Feb 20, 2009 | 7.900 | 7.940 | 7.410 | 7.770 | 430,999 | -0.12(-1.52%) |
Feb 19, 2009 | 8.130 | 8.130 | 7.800 | 7.890 | 173,671 | -0.10(-1.25%) |
Feb 18, 2009 | 8.200 | 8.200 | 7.750 | 7.990 | 337,267 | -0.21(-2.56%) |
Feb 17, 2009 | 8.310 | 8.430 | 8.100 | 8.200 | 281,767 | -0.37(-4.32%) |
Feb 13, 2009 | 8.600 | 8.670 | 8.500 | 8.570 | 141,436 | -0.06(-0.70%) |
Feb 12, 2009 | 8.770 | 8.770 | 8.500 | 8.630 | 438,175 | -0.14(-1.60%) |
Feb 11, 2009 | 8.600 | 8.850 | 8.500 | 8.770 | 305,675 | +0.08(+0.92%) |
Feb 10, 2009 | 8.990 | 8.990 | 8.540 | 8.690 | 762,658 | -0.21(-2.36%) |
Feb 09, 2009 | 8.690 | 9.000 | 8.570 | 8.900 | 278,040 | +0.21(+2.42%) |
Feb 06, 2009 | 8.490 | 8.700 | 8.280 | 8.690 | 237,123 | +0.22(+2.60%) |
Feb 05, 2009 | 8.110 | 8.480 | 8.110 | 8.470 | 127,756 | +0.26(+3.17%) |
Feb 04, 2009 | 8.400 | 8.400 | 8.190 | 8.210 | 81,312 | -0.15(-1.79%) |
Feb 03, 2009 | 8.490 | 8.500 | 8.200 | 8.360 | 122,577 | -0.09(-1.07%) |
Feb 02, 2009 | 8.150 | 8.450 | 8.150 | 8.450 | 157,568 | +0.16(+1.93%) |
Jan 30, 2009 | 8.160 | 8.310 | 8.160 | 8.290 | 305,259 | +0.13(+1.59%) |
Jan 29, 2009 | 7.980 | 8.190 | 7.950 | 8.160 | 180,164 | +0.15(+1.87%) |
Jan 28, 2009 | 7.710 | 8.040 | 7.710 | 8.010 | 277,911 | +0.17(+2.17%) |
Jan 27, 2009 | 7.950 | 8.000 | 7.720 | 7.840 | 145,365 | -0.15(-1.88%) |
Jan 26, 2009 | 7.930 | 8.060 | 7.760 | 7.990 | 237,339 | -0.10(-1.24%) |
Jan 23, 2009 | 7.810 | 8.090 | 7.660 | 8.090 | 179,409 | +0.10(+1.25%) |
Jan 22, 2009 | 8.000 | 8.100 | 7.900 | 7.990 | 176,632 | -0.10(-1.24%) |
Jan 21, 2009 | 8.050 | 8.090 | 7.740 | 8.090 | 201,591 | +0.05(+0.62%) |
Jan 20, 2009 | 7.850 | 8.100 | 7.780 | 8.040 | 412,336 | +0.19(+2.42%) |
Jan 19, 2009 | 7.660 | 7.890 | 7.660 | 7.850 | 73,929 | +0.22(+2.88%) |
Jan 16, 2009 | 8.000 | 8.000 | 7.580 | 7.630 | 130,122 | -0.37(-4.63%) |
Jan 15, 2009 | 7.750 | 8.020 | 7.610 | 8.000 | 407,704 | +0.35(+4.58%) |
Jan 14, 2009 | 7.420 | 7.750 | 7.260 | 7.650 | 364,171 | +0.30(+4.08%) |
Jan 13, 2009 | 7.140 | 7.380 | 7.080 | 7.350 | 418,949 | +0.30(+4.26%) |
Jan 12, 2009 | 7.350 | 7.420 | 6.930 | 7.050 | 265,928 | -0.30(-4.08%) |
Jan 09, 2009 | 7.560 | 7.700 | 7.350 | 7.350 | 266,574 | -0.17(-2.26%) |
Jan 08, 2009 | 7.780 | 7.780 | 7.360 | 7.520 | 199,048 | -0.18(-2.34%) |
Jan 07, 2009 | 7.990 | 8.100 | 7.660 | 7.700 | 219,096 | -0.24(-3.02%) |
Jan 06, 2009 | 7.960 | 7.990 | 7.790 | 7.940 | 120,696 | +0.13(+1.66%) |
Jan 05, 2009 | 8.000 | 8.100 | 7.650 | 7.810 | 152,041 | -0.27(-3.34%) |
Jan 02, 2009 | 8.090 | 8.270 | 8.080 | 8.080 | 52,062 | -0.22(-2.65%) |
Jan 01, 2009 | 7.960 | 8.300 | 7.960 | 8.300 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.960 | 8.300 | 7.960 | 8.300 | 126,762 | +0.35(+4.40%) |
Dec 30, 2008 | 7.700 | 7.950 | 7.700 | 7.950 | 136,465 | +0.26(+3.38%) |
Dec 29, 2008 | 7.260 | 7.720 | 7.250 | 7.690 | 241,914 | +0.15(+1.99%) |
Dec 24, 2008 | 7.570 | 7.640 | 7.000 | 7.540 | 115,161 | +0.18(+2.45%) |
Dec 23, 2008 | 7.000 | 7.660 | 7.000 | 7.360 | 278,032 | +0.28(+3.95%) |
Dec 22, 2008 | 6.680 | 7.140 | 6.680 | 7.080 | 922,483 | +0.38(+5.67%) |
Dec 19, 2008 | 6.750 | 6.920 | 6.600 | 6.700 | 618,548 | -0.20(-2.90%) |
Dec 18, 2008 | 7.200 | 7.390 | 6.850 | 6.900 | 279,250 | -0.52(-7.01%) |
Dec 17, 2008 | 7.300 | 7.420 | 7.300 | 7.420 | 2,281 | -0.01(-0.13%) |
Dec 16, 2008 | 7.250 | 7.570 | 7.250 | 7.430 | 502,168 | -0.14(-1.85%) |
Dec 15, 2008 | 7.350 | 7.600 | 7.230 | 7.570 | 192,527 | +0.07(+0.93%) |
Dec 12, 2008 | 7.700 | 7.790 | 7.450 | 7.500 | 396,788 | -0.29(-3.72%) |
Dec 11, 2008 | 7.890 | 7.960 | 7.510 | 7.790 | 196,767 | +0.02(+0.26%) |
Dec 10, 2008 | 7.850 | 7.880 | 7.570 | 7.770 | 628,553 | -0.01(-0.13%) |
Dec 09, 2008 | 7.200 | 7.840 | 7.200 | 7.780 | 628,511 | +0.45(+6.14%) |
Dec 08, 2008 | 7.140 | 7.380 | 7.050 | 7.330 | 451,780 | +0.28(+3.97%) |
Dec 05, 2008 | 6.550 | 7.150 | 6.550 | 7.050 | 292,126 | +0.27(+3.98%) |
Dec 04, 2008 | 6.460 | 6.840 | 6.460 | 6.780 | 380,179 | +0.10(+1.50%) |
Dec 03, 2008 | 6.550 | 6.800 | 6.460 | 6.680 | 149,299 | +0.03(+0.45%) |
Dec 02, 2008 | 6.890 | 6.930 | 6.350 | 6.650 | 478,506 | +0.00(+0.00%) |