Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.453 | 6.778 | 6.315 | 6.660 | 249,122 | +0.05(+0.75%) |
Feb 26, 2009 | 6.443 | 6.926 | 6.443 | 6.611 | 320,450 | +0.22(+3.39%) |
Feb 25, 2009 | 6.512 | 6.591 | 6.335 | 6.394 | 403,255 | -0.16(-2.41%) |
Feb 24, 2009 | 6.837 | 7.261 | 6.158 | 6.552 | 810,165 | -0.49(-6.99%) |
Feb 23, 2009 | 7.576 | 7.793 | 6.936 | 7.044 | 400,779 | -0.53(-7.02%) |
Feb 20, 2009 | 7.458 | 7.773 | 7.428 | 7.576 | 436,290 | +0.00(+0.00%) |
Feb 19, 2009 | 7.803 | 7.891 | 7.527 | 7.576 | 358,713 | -0.14(-1.79%) |
Feb 18, 2009 | 7.862 | 8.049 | 7.517 | 7.714 | 309,761 | -0.02(-0.25%) |
Feb 17, 2009 | 8.226 | 8.611 | 7.694 | 7.734 | 466,853 | -0.78(-9.14%) |
Feb 13, 2009 | 8.364 | 8.640 | 8.355 | 8.512 | 345,026 | +0.13(+1.53%) |
Feb 12, 2009 | 8.148 | 8.630 | 8.148 | 8.384 | 275,508 | +0.04(+0.47%) |
Feb 11, 2009 | 8.453 | 8.650 | 8.128 | 8.345 | 208,961 | -0.10(-1.17%) |
Feb 10, 2009 | 8.847 | 9.064 | 8.374 | 8.443 | 251,659 | -0.49(-5.51%) |
Feb 09, 2009 | 8.847 | 8.975 | 8.719 | 8.936 | 180,242 | +0.02(+0.22%) |
Feb 06, 2009 | 8.621 | 8.936 | 8.512 | 8.916 | 255,264 | +0.26(+2.96%) |
Feb 05, 2009 | 8.384 | 8.985 | 8.089 | 8.660 | 373,338 | -0.17(-1.90%) |
Feb 04, 2009 | 8.729 | 9.153 | 8.729 | 8.827 | 214,853 | +0.13(+1.47%) |
Feb 03, 2009 | 8.946 | 8.946 | 8.581 | 8.699 | 191,384 | -0.21(-2.32%) |
Feb 02, 2009 | 8.719 | 9.005 | 8.601 | 8.906 | 210,427 | +0.06(+0.67%) |
Jan 30, 2009 | 9.133 | 9.320 | 8.798 | 8.847 | 208,523 | -0.21(-2.29%) |
Jan 29, 2009 | 9.458 | 9.458 | 8.985 | 9.054 | 224,734 | -0.55(-5.74%) |
Jan 28, 2009 | 9.241 | 9.685 | 9.222 | 9.606 | 231,207 | +0.46(+5.06%) |
Jan 27, 2009 | 8.611 | 9.212 | 8.611 | 9.143 | 231,322 | +0.59(+6.91%) |
Jan 26, 2009 | 8.414 | 8.965 | 8.355 | 8.552 | 177,526 | +0.13(+1.52%) |
Jan 23, 2009 | 8.049 | 8.611 | 8.049 | 8.424 | 230,792 | +0.16(+1.91%) |
Jan 22, 2009 | 8.305 | 8.424 | 7.933 | 8.266 | 219,720 | -0.27(-3.12%) |
Jan 21, 2009 | 8.217 | 8.601 | 8.029 | 8.532 | 223,122 | +0.45(+5.61%) |
Jan 20, 2009 | 8.877 | 8.896 | 8.029 | 8.079 | 278,726 | -0.92(-10.19%) |
Jan 16, 2009 | 8.887 | 9.024 | 8.591 | 8.995 | 603,349 | +0.23(+2.58%) |
Jan 15, 2009 | 8.581 | 8.778 | 8.049 | 8.768 | 312,869 | +0.17(+1.95%) |
Jan 14, 2009 | 8.699 | 8.956 | 8.424 | 8.601 | 378,254 | -0.23(-2.57%) |
Jan 13, 2009 | 8.877 | 9.162 | 8.699 | 8.827 | 204,948 | -0.06(-0.67%) |
Jan 12, 2009 | 9.330 | 9.330 | 8.788 | 8.887 | 240,796 | -0.48(-5.15%) |
Jan 09, 2009 | 9.931 | 10.05 | 9.330 | 9.369 | 220,120 | -0.59(-5.93%) |
Jan 08, 2009 | 10.03 | 10.04 | 9.497 | 9.960 | 202,139 | -0.08(-0.79%) |
Jan 07, 2009 | 10.08 | 10.44 | 9.704 | 10.04 | 453,356 | -0.23(-2.21%) |
Jan 06, 2009 | 9.911 | 10.31 | 9.793 | 10.27 | 474,551 | +0.40(+4.10%) |
Jan 05, 2009 | 9.694 | 10.38 | 9.655 | 9.862 | 451,510 | +0.04(+0.40%) |
Jan 02, 2009 | 9.832 | 9.970 | 9.566 | 9.823 | 237,630 | +0.02(+0.20%) |
Dec 31, 2008 | 9.990 | 9.990 | 9.675 | 9.803 | 352,963 | -0.15(-1.49%) |
Dec 30, 2008 | 9.537 | 9.951 | 9.172 | 9.951 | 225,978 | +0.54(+5.76%) |
Dec 29, 2008 | 9.350 | 9.517 | 9.222 | 9.409 | 214,604 | -0.04(-0.42%) |
Dec 26, 2008 | 9.212 | 9.655 | 8.867 | 9.448 | 96,652 | -0.09(-0.93%) |
Dec 24, 2008 | 9.507 | 9.645 | 9.182 | 9.537 | 103,348 | +0.06(+0.62%) |
Dec 23, 2008 | 9.655 | 9.813 | 9.300 | 9.478 | 185,023 | -0.05(-0.52%) |
Dec 22, 2008 | 9.763 | 9.891 | 9.143 | 9.527 | 307,338 | -0.25(-2.52%) |
Dec 19, 2008 | 9.960 | 10.19 | 9.507 | 9.773 | 382,197 | +0.06(+0.61%) |
Dec 18, 2008 | 9.970 | 10.27 | 9.389 | 9.714 | 341,857 | -0.12(-1.20%) |
Dec 17, 2008 | 9.783 | 10.19 | 9.685 | 9.832 | 453,733 | -0.10(-0.99%) |
Dec 16, 2008 | 9.488 | 9.951 | 9.084 | 9.931 | 232,283 | +0.61(+6.55%) |
Dec 15, 2008 | 10.05 | 10.05 | 8.995 | 9.320 | 236,810 | -0.67(-6.71%) |
Dec 12, 2008 | 8.946 | 10.03 | 8.758 | 9.990 | 436,250 | +0.99(+10.94%) |
Dec 11, 2008 | 9.320 | 9.547 | 8.847 | 9.005 | 316,598 | -0.47(-4.99%) |
Dec 10, 2008 | 9.428 | 9.744 | 9.261 | 9.478 | 353,941 | +0.14(+1.48%) |
Dec 09, 2008 | 8.995 | 9.675 | 8.911 | 9.340 | 437,126 | +0.19(+2.05%) |
Dec 08, 2008 | 8.542 | 9.281 | 8.473 | 9.153 | 458,173 | +0.73(+8.66%) |
Dec 05, 2008 | 7.616 | 8.483 | 7.507 | 8.424 | 393,607 | +0.66(+8.50%) |
Dec 04, 2008 | 7.379 | 7.951 | 7.379 | 7.763 | 591,689 | +0.29(+3.82%) |
Dec 03, 2008 | 7.093 | 7.557 | 6.946 | 7.478 | 270,696 | +0.33(+4.69%) |
Dec 02, 2008 | 7.054 | 7.222 | 6.488 | 7.143 | 249,897 | +0.27(+3.87%) |