Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.810 | 8.080 | 7.800 | 7.800 | 0 | -0.17(-2.13%) |
Feb 26, 2009 | 8.630 | 8.630 | 7.800 | 7.970 | 32,096 | -0.23(-2.80%) |
Feb 25, 2009 | 8.000 | 8.244 | 7.800 | 8.200 | 23,970 | +0.20(+2.50%) |
Feb 24, 2009 | 7.920 | 8.180 | 7.900 | 8.000 | 28,458 | +0.10(+1.27%) |
Feb 23, 2009 | 8.560 | 8.560 | 7.607 | 7.900 | 98,426 | -0.61(-7.17%) |
Feb 20, 2009 | 8.580 | 8.580 | 8.500 | 8.510 | 18,394 | -0.07(-0.82%) |
Feb 19, 2009 | 8.660 | 8.740 | 8.580 | 8.580 | 31,855 | -0.12(-1.38%) |
Feb 18, 2009 | 8.760 | 8.892 | 8.700 | 8.700 | 42,864 | -0.05(-0.57%) |
Feb 17, 2009 | 8.840 | 8.940 | 8.720 | 8.750 | 24,116 | -0.11(-1.24%) |
Feb 13, 2009 | 8.900 | 8.900 | 8.800 | 8.860 | 7,915 | -0.08(-0.88%) |
Feb 12, 2009 | 8.680 | 8.970 | 8.680 | 8.938 | 16,618 | +0.23(+2.62%) |
Feb 11, 2009 | 8.730 | 8.800 | 8.690 | 8.710 | 27,981 | -0.02(-0.23%) |
Feb 10, 2009 | 9.170 | 9.560 | 8.720 | 8.730 | 69,823 | -0.30(-3.32%) |
Feb 09, 2009 | 8.750 | 9.080 | 8.700 | 9.030 | 17,384 | +0.27(+3.08%) |
Feb 06, 2009 | 8.730 | 8.900 | 8.730 | 8.760 | 13,339 | -0.02(-0.23%) |
Feb 05, 2009 | 8.780 | 8.820 | 8.650 | 8.780 | 15,688 | +0.08(+0.92%) |
Feb 04, 2009 | 8.720 | 8.780 | 8.700 | 8.700 | 20,986 | +0.00(+0.00%) |
Feb 03, 2009 | 8.740 | 8.750 | 8.690 | 8.700 | 26,589 | -0.05(-0.53%) |
Feb 02, 2009 | 8.700 | 8.750 | 8.540 | 8.746 | 21,253 | +0.05(+0.53%) |
Jan 30, 2009 | 8.780 | 8.940 | 8.600 | 8.700 | 0 | +0.07(+0.81%) |
Jan 29, 2009 | 8.700 | 8.770 | 8.570 | 8.630 | 19,997 | -0.10(-1.15%) |
Jan 28, 2009 | 8.650 | 8.800 | 8.620 | 8.730 | 20,615 | +0.05(+0.61%) |
Jan 27, 2009 | 8.670 | 8.740 | 8.600 | 8.677 | 25,244 | +0.01(+0.08%) |
Jan 26, 2009 | 8.740 | 8.990 | 8.520 | 8.670 | 40,729 | +0.03(+0.35%) |
Jan 23, 2009 | 8.410 | 8.780 | 8.410 | 8.640 | 48,230 | -0.06(-0.69%) |
Jan 22, 2009 | 8.840 | 8.840 | 8.699 | 8.700 | 20,167 | -0.10(-1.14%) |
Jan 21, 2009 | 8.940 | 9.000 | 8.760 | 8.800 | 51,890 | -0.20(-2.22%) |
Jan 20, 2009 | 9.240 | 9.330 | 8.760 | 9.000 | 172,430 | +0.04(+0.45%) |
Jan 16, 2009 | 9.040 | 9.040 | 8.900 | 8.960 | 113,756 | +0.09(+1.01%) |
Jan 15, 2009 | 8.600 | 8.890 | 8.600 | 8.870 | 57,237 | +0.05(+0.57%) |
Jan 14, 2009 | 8.890 | 9.000 | 8.700 | 8.820 | 21,103 | -0.06(-0.68%) |
Jan 13, 2009 | 8.840 | 9.200 | 8.820 | 8.880 | 61,043 | +0.13(+1.49%) |
Jan 12, 2009 | 8.700 | 8.850 | 8.506 | 8.750 | 121,135 | -0.03(-0.34%) |
Jan 09, 2009 | 9.050 | 9.050 | 8.600 | 8.780 | 51,958 | -0.13(-1.46%) |
Jan 08, 2009 | 8.790 | 8.950 | 8.740 | 8.910 | 38,302 | +0.16(+1.83%) |
Jan 07, 2009 | 8.770 | 9.080 | 8.670 | 8.750 | 72,886 | -0.02(-0.23%) |
Jan 06, 2009 | 8.470 | 8.950 | 8.470 | 8.770 | 106,353 | +0.06(+0.69%) |
Jan 05, 2009 | 8.800 | 9.000 | 8.710 | 8.710 | 42,072 | -0.05(-0.57%) |
Jan 02, 2009 | 8.530 | 8.870 | 8.500 | 8.760 | 0 | +0.31(+3.67%) |
Jan 01, 2009 | 8.300 | 8.800 | 8.300 | 8.450 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.300 | 8.800 | 8.300 | 8.450 | 55,750 | +0.16(+1.93%) |
Dec 30, 2008 | 8.120 | 8.450 | 8.044 | 8.290 | 52,236 | +0.17(+2.09%) |
Dec 29, 2008 | 8.740 | 8.740 | 8.120 | 8.120 | 35,869 | -0.83(-9.27%) |
Dec 26, 2008 | 9.020 | 9.050 | 8.870 | 8.950 | 54,352 | +0.23(+2.64%) |
Dec 24, 2008 | 8.810 | 8.820 | 8.710 | 8.720 | 11,634 | -0.15(-1.69%) |
Dec 23, 2008 | 9.480 | 9.480 | 8.600 | 8.870 | 48,063 | +0.09(+1.03%) |
Dec 22, 2008 | 9.510 | 9.510 | 8.750 | 8.780 | 59,886 | -0.03(-0.28%) |
Dec 19, 2008 | 8.720 | 9.100 | 8.702 | 8.805 | 28,332 | -0.09(-0.96%) |
Dec 18, 2008 | 8.850 | 9.250 | 8.700 | 8.890 | 59,163 | +0.12(+1.37%) |
Dec 17, 2008 | 9.100 | 9.100 | 8.620 | 8.770 | 46,620 | +0.32(+3.79%) |
Dec 16, 2008 | 8.250 | 8.550 | 8.150 | 8.450 | 58,619 | +0.20(+2.42%) |
Dec 15, 2008 | 7.970 | 10.08 | 7.970 | 8.250 | 72,852 | +0.45(+5.77%) |
Dec 12, 2008 | 8.490 | 8.490 | 7.750 | 7.800 | 16,481 | -0.10(-1.27%) |
Dec 11, 2008 | 7.590 | 8.070 | 7.590 | 7.900 | 33,577 | +0.30(+3.95%) |
Dec 10, 2008 | 7.690 | 7.850 | 7.590 | 7.600 | 52,458 | -0.13(-1.68%) |
Dec 09, 2008 | 7.740 | 7.740 | 7.510 | 7.730 | 33,433 | +0.05(+0.65%) |
Dec 08, 2008 | 7.730 | 7.740 | 7.510 | 7.680 | 22,474 | +0.20(+2.67%) |
Dec 05, 2008 | 7.370 | 7.480 | 7.070 | 7.480 | 38,126 | +0.09(+1.22%) |
Dec 04, 2008 | 7.440 | 7.470 | 7.300 | 7.390 | 9,665 | -0.06(-0.81%) |
Dec 03, 2008 | 7.420 | 7.450 | 7.150 | 7.450 | 22,197 | +0.04(+0.54%) |
Dec 02, 2008 | 7.430 | 7.430 | 6.750 | 7.410 | 20,175 | +0.16(+2.21%) |