Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.021 | 9.021 | 9.021 | 0 | +0.03(+0.37%) | |
Feb 26, 2009 | 8.992 | 8.995 | 8.987 | 8.988 | 0 | +0.04(+0.40%) |
Feb 25, 2009 | 8.946 | 8.956 | 8.945 | 8.952 | 0 | +0.15(+1.70%) |
Feb 24, 2009 | 8.799 | 8.808 | 8.787 | 8.802 | 0 | -0.07(-0.76%) |
Feb 23, 2009 | 8.859 | 8.911 | 8.859 | 8.870 | 0 | +0.18(+2.03%) |
Feb 20, 2009 | 8.693 | 8.693 | 8.693 | 0 | -0.02(-0.18%) | |
Feb 19, 2009 | 8.717 | 8.720 | 8.706 | 8.709 | 0 | -0.06(-0.64%) |
Feb 18, 2009 | 8.769 | 8.770 | 8.760 | 8.765 | 0 | -0.08(-0.92%) |
Feb 17, 2009 | 8.844 | 8.849 | 8.838 | 8.846 | 0 | +0.29(+3.39%) |
Feb 16, 2009 | 8.558 | 8.565 | 8.544 | 8.556 | 0 | +0.18(+2.17%) |
Feb 13, 2009 | 8.374 | 8.374 | 8.374 | 0 | -0.00(-0.03%) | |
Feb 12, 2009 | 8.366 | 8.385 | 8.361 | 8.377 | 0 | -0.00(-0.01%) |
Feb 11, 2009 | 8.370 | 8.382 | 8.365 | 8.377 | 0 | +0.12(+1.50%) |
Feb 10, 2009 | 8.257 | 8.262 | 8.249 | 8.253 | 0 | +0.20(+2.50%) |
Feb 09, 2009 | 8.045 | 8.057 | 8.039 | 8.052 | 0 | -0.04(-0.45%) |
Feb 06, 2009 | 8.088 | 8.088 | 8.088 | 0 | -0.19(-2.29%) | |
Feb 05, 2009 | 8.286 | 8.292 | 8.271 | 8.278 | 0 | -0.03(-0.32%) |
Feb 04, 2009 | 8.310 | 8.316 | 8.299 | 8.304 | 0 | +0.10(+1.21%) |
Feb 03, 2009 | 8.218 | 8.224 | 8.198 | 8.204 | 0 | -0.18(-2.14%) |
Feb 02, 2009 | 8.361 | 8.389 | 8.356 | 8.384 | 0 | +0.03(+0.41%) |
Jan 30, 2009 | 8.350 | 8.350 | 8.350 | 0 | +0.14(+1.69%) | |
Jan 29, 2009 | 8.210 | 8.227 | 8.206 | 8.211 | 0 | +0.17(+2.06%) |
Jan 28, 2009 | 8.039 | 8.049 | 8.026 | 8.045 | 0 | -0.00(-0.03%) |
Jan 27, 2009 | 8.072 | 8.075 | 8.044 | 8.048 | 0 | +0.05(+0.67%) |
Jan 26, 2009 | 7.987 | 8.005 | 7.983 | 7.994 | 0 | -0.20(-2.39%) |
Jan 23, 2009 | 8.190 | 8.190 | 8.190 | 0 | -0.04(-0.48%) | |
Jan 22, 2009 | 8.225 | 8.235 | 8.222 | 8.229 | 0 | +0.04(+0.51%) |
Jan 21, 2009 | 8.154 | 8.196 | 8.151 | 8.188 | 0 | -0.27(-3.16%) |
Jan 20, 2009 | 8.456 | 8.474 | 8.446 | 8.455 | 0 | +0.15(+1.77%) |
Jan 19, 2009 | 8.318 | 8.321 | 8.305 | 8.308 | 0 | +0.14(+1.76%) |
Jan 16, 2009 | 8.164 | 8.164 | 8.164 | 0 | -0.08(-1.02%) | |
Jan 15, 2009 | 8.255 | 8.258 | 8.243 | 8.249 | 0 | -0.16(-1.85%) |
Jan 14, 2009 | 8.405 | 8.408 | 8.391 | 8.404 | 0 | +0.11(+1.36%) |
Jan 13, 2009 | 8.294 | 8.300 | 8.272 | 8.291 | 0 | +0.24(+3.03%) |
Jan 12, 2009 | 8.049 | 8.057 | 8.043 | 8.047 | 0 | +0.11(+1.39%) |
Jan 09, 2009 | 7.937 | 7.937 | 7.937 | 0 | +0.16(+2.03%) | |
Jan 08, 2009 | 7.772 | 7.783 | 7.766 | 7.779 | 0 | -0.07(-0.85%) |
Jan 07, 2009 | 7.830 | 7.849 | 7.825 | 7.845 | 0 | -0.02(-0.19%) |
Jan 06, 2009 | 7.865 | 7.868 | 7.849 | 7.861 | 0 | -0.00(-0.01%) |
Jan 05, 2009 | 7.866 | 7.873 | 7.859 | 7.862 | 0 | +0.15(+1.93%) |
Jan 02, 2009 | 7.712 | 7.712 | 7.712 | 0 | -0.10(-1.22%) | |
Jan 01, 2009 | 7.802 | 7.826 | 7.794 | 7.808 | 0 | +0.17(+2.17%) |
Dec 31, 2008 | 7.642 | 7.642 | 7.642 | 0 | -0.08(-1.09%) | |
Dec 30, 2008 | 7.739 | 7.743 | 7.719 | 7.726 | 0 | -0.12(-1.57%) |
Dec 29, 2008 | 7.887 | 7.900 | 7.847 | 7.850 | 0 | -0.16(-2.01%) |
Dec 26, 2008 | 8.011 | 8.011 | 8.011 | 0 | +0.03(+0.37%) | |
Dec 25, 2008 | 7.980 | 7.984 | 7.977 | 7.981 | 0 | +0.02(+0.28%) |
Dec 24, 2008 | 7.955 | 7.962 | 7.952 | 7.959 | 0 | -0.07(-0.83%) |
Dec 23, 2008 | 8.029 | 8.036 | 8.022 | 8.026 | 0 | +0.12(+1.48%) |
Dec 22, 2008 | 7.906 | 7.912 | 7.901 | 7.909 | 0 | +0.14(+1.76%) |
Dec 19, 2008 | 7.772 | 7.772 | 7.772 | 0 | +0.07(+0.90%) | |
Dec 18, 2008 | 7.720 | 7.723 | 7.698 | 7.703 | 0 | +0.10(+1.32%) |
Dec 17, 2008 | 7.596 | 7.630 | 7.601 | 7.602 | 0 | -0.31(-3.91%) |
Dec 16, 2008 | 7.922 | 7.925 | 7.903 | 7.912 | 0 | -0.10(-1.25%) |
Dec 15, 2008 | 8.019 | 8.028 | 8.006 | 8.012 | 0 | -0.06(-0.73%) |
Dec 12, 2008 | 8.071 | 8.071 | 8.071 | 0 | +0.13(+1.69%) | |
Dec 11, 2008 | 7.952 | 7.958 | 7.934 | 7.937 | 0 | -0.20(-2.43%) |
Dec 10, 2008 | 8.148 | 8.154 | 8.122 | 8.134 | 0 | -0.07(-0.88%) |
Dec 09, 2008 | 8.203 | 8.213 | 8.197 | 8.206 | 0 | +0.15(+1.85%) |
Dec 08, 2008 | 8.052 | 8.068 | 8.049 | 8.057 | 0 | -0.20(-2.40%) |
Dec 05, 2008 | 8.255 | 8.255 | 8.255 | 0 | -0.00(-0.06%) | |
Dec 04, 2008 | 8.257 | 8.268 | 8.254 | 8.260 | 0 | +0.06(+0.73%) |
Dec 03, 2008 | 8.197 | 8.205 | 8.188 | 8.201 | 0 | -0.01(-0.14%) |
Dec 02, 2008 | 8.202 | 8.215 | 8.199 | 8.212 | 0 | -0.10(-1.26%) |