Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.219 | 7.460 | 7.118 | 7.296 | 0 | -0.10(-1.37%) |
Feb 26, 2009 | 7.561 | 7.661 | 7.382 | 7.397 | 17,315 | +0.08(+1.06%) |
Feb 25, 2009 | 7.258 | 7.442 | 7.211 | 7.320 | 6,388 | +0.02(+0.21%) |
Feb 24, 2009 | 7.017 | 7.312 | 6.970 | 7.304 | 1,239 | +0.33(+4.68%) |
Feb 23, 2009 | 7.623 | 7.623 | 6.978 | 6.978 | 5,520 | -0.61(-7.99%) |
Feb 20, 2009 | 7.553 | 7.623 | 7.366 | 7.584 | 4,255 | -0.25(-3.17%) |
Feb 19, 2009 | 7.833 | 7.946 | 7.769 | 7.832 | 3,952 | +0.09(+1.10%) |
Feb 18, 2009 | 8.035 | 8.035 | 7.693 | 7.747 | 12,525 | -0.26(-3.30%) |
Feb 17, 2009 | 8.275 | 8.275 | 8.011 | 8.011 | 2,032 | -0.69(-7.95%) |
Feb 13, 2009 | 8.617 | 8.734 | 8.594 | 8.703 | 3,100 | +0.38(+4.58%) |
Feb 12, 2009 | 8.299 | 8.540 | 8.291 | 8.322 | 2,945 | -0.20(-2.39%) |
Feb 11, 2009 | 8.726 | 8.726 | 8.394 | 8.526 | 14,143 | -0.08(-0.97%) |
Feb 10, 2009 | 9.138 | 9.138 | 8.610 | 8.610 | 4,375 | -0.48(-5.30%) |
Feb 09, 2009 | 9.014 | 9.355 | 9.014 | 9.091 | 2,810 | +0.34(+3.91%) |
Feb 06, 2009 | 8.772 | 8.805 | 8.749 | 8.749 | 971 | +0.01(+0.12%) |
Feb 05, 2009 | 8.415 | 8.739 | 8.338 | 8.739 | 8,881 | +0.21(+2.50%) |
Feb 04, 2009 | 8.485 | 8.648 | 8.485 | 8.525 | 1,368 | +0.13(+1.49%) |
Feb 03, 2009 | 8.314 | 8.401 | 8.251 | 8.400 | 1,770 | +0.13(+1.60%) |
Feb 02, 2009 | 8.213 | 8.268 | 8.213 | 8.268 | 6,665 | -0.16(-1.85%) |
Jan 30, 2009 | 8.788 | 8.788 | 8.423 | 8.423 | 0 | -0.19(-2.26%) |
Jan 29, 2009 | 8.765 | 8.804 | 8.610 | 8.618 | 1,561 | -0.32(-3.56%) |
Jan 28, 2009 | 8.804 | 8.990 | 8.718 | 8.936 | 2,297 | +0.25(+2.86%) |
Jan 27, 2009 | 8.819 | 8.819 | 8.486 | 8.687 | 10,439 | -0.09(-1.06%) |
Jan 26, 2009 | 8.742 | 8.975 | 8.695 | 8.780 | 8,531 | +0.20(+2.35%) |
Jan 23, 2009 | 8.229 | 8.664 | 7.887 | 8.578 | 27,689 | +0.36(+4.34%) |
Jan 22, 2009 | 8.408 | 8.439 | 8.058 | 8.222 | 22,512 | -0.30(-3.54%) |
Jan 21, 2009 | 8.073 | 8.524 | 8.073 | 8.524 | 7,428 | +0.64(+8.08%) |
Jan 20, 2009 | 8.376 | 8.376 | 7.887 | 7.887 | 2,147 | -0.64(-7.56%) |
Jan 16, 2009 | 8.858 | 8.858 | 8.338 | 8.532 | 20,121 | +0.14(+1.67%) |
Jan 15, 2009 | 8.408 | 8.439 | 7.941 | 8.392 | 30,549 | +0.06(+0.76%) |
Jan 14, 2009 | 8.757 | 8.757 | 8.329 | 8.329 | 25,382 | -0.62(-6.96%) |
Jan 13, 2009 | 8.928 | 8.951 | 8.771 | 8.951 | 4,721 | +0.32(+3.74%) |
Jan 12, 2009 | 9.037 | 9.037 | 8.629 | 8.629 | 16,408 | -0.56(-6.13%) |
Jan 09, 2009 | 9.705 | 9.728 | 9.130 | 9.192 | 38,661 | -0.43(-4.52%) |
Jan 08, 2009 | 9.402 | 9.627 | 9.402 | 9.627 | 11,262 | +0.13(+1.39%) |
Jan 07, 2009 | 9.345 | 9.674 | 9.345 | 9.495 | 113,961 | -0.58(-5.78%) |
Jan 06, 2009 | 9.907 | 10.22 | 9.899 | 10.08 | 8,995 | +0.42(+4.34%) |
Jan 05, 2009 | 9.379 | 9.875 | 9.379 | 9.659 | 11,668 | +0.41(+4.45%) |
Jan 02, 2009 | 9.084 | 9.247 | 9.076 | 9.247 | 0 | +0.37(+4.22%) |
Jan 01, 2009 | 8.524 | 8.874 | 8.524 | 8.872 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.524 | 8.874 | 8.524 | 8.872 | 15,232 | +0.31(+3.61%) |
Dec 30, 2008 | 8.353 | 8.563 | 8.275 | 8.563 | 4,787 | +0.22(+2.68%) |
Dec 29, 2008 | 8.493 | 8.493 | 8.226 | 8.339 | 9,365 | +0.14(+1.72%) |
Dec 26, 2008 | 8.112 | 8.198 | 7.972 | 8.198 | 6,046 | +0.17(+2.13%) |
Dec 24, 2008 | 7.949 | 8.027 | 7.949 | 8.027 | 772 | -0.01(-0.10%) |
Dec 23, 2008 | 8.049 | 8.049 | 8.034 | 8.034 | 8,199 | +0.02(+0.29%) |
Dec 22, 2008 | 8.268 | 8.268 | 8.011 | 8.011 | 6,129 | -0.44(-5.15%) |
Dec 19, 2008 | 8.477 | 8.571 | 8.369 | 8.446 | 8,967 | +0.10(+1.21%) |
Dec 18, 2008 | 8.563 | 8.617 | 8.345 | 8.345 | 10,063 | -0.63(-6.98%) |
Dec 17, 2008 | 8.827 | 9.131 | 8.827 | 8.972 | 20,481 | +0.22(+2.54%) |
Dec 16, 2008 | 8.749 | 8.749 | 8.586 | 8.749 | 21,426 | +0.24(+2.83%) |
Dec 15, 2008 | 8.889 | 8.889 | 8.330 | 8.509 | 15,669 | -0.07(-0.82%) |
Dec 12, 2008 | 8.306 | 8.625 | 8.299 | 8.578 | 11,214 | +0.03(+0.36%) |
Dec 11, 2008 | 8.780 | 9.160 | 8.547 | 8.547 | 17,681 | -0.19(-2.22%) |
Dec 10, 2008 | 8.532 | 8.889 | 8.516 | 8.742 | 124,572 | +0.50(+6.03%) |
Dec 09, 2008 | 8.042 | 8.454 | 8.042 | 8.244 | 14,148 | +0.21(+2.58%) |
Dec 08, 2008 | 6.690 | 8.229 | 6.690 | 8.037 | 3,779 | +0.69(+9.45%) |
Dec 05, 2008 | 7.296 | 7.351 | 6.978 | 7.343 | 22,167 | -0.36(-4.73%) |
Dec 04, 2008 | 8.066 | 8.167 | 7.708 | 7.708 | 3,304 | -0.47(-5.79%) |
Dec 03, 2008 | 7.926 | 8.182 | 7.809 | 8.182 | 15,306 | +0.10(+1.25%) |
Dec 02, 2008 | 8.136 | 8.182 | 7.928 | 8.081 | 7,311 | +0.09(+1.07%) |