Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.341 | 7.486 | 7.325 | 7.367 | 0 | +0.02(+0.24%) |
Feb 26, 2009 | 7.624 | 7.664 | 7.349 | 7.349 | 12,803 | -0.07(-0.89%) |
Feb 25, 2009 | 7.454 | 7.599 | 7.414 | 7.415 | 7,595 | -0.18(-2.42%) |
Feb 24, 2009 | 7.268 | 7.599 | 7.228 | 7.599 | 1,350 | +0.40(+5.61%) |
Feb 23, 2009 | 7.559 | 7.567 | 7.196 | 7.196 | 23,619 | -0.58(-7.46%) |
Feb 20, 2009 | 7.591 | 7.775 | 7.559 | 7.775 | 48,120 | -0.01(-0.12%) |
Feb 19, 2009 | 7.955 | 7.955 | 7.777 | 7.785 | 24,642 | -0.04(-0.52%) |
Feb 18, 2009 | 7.906 | 7.915 | 7.785 | 7.826 | 3,038 | -0.16(-1.98%) |
Feb 17, 2009 | 8.108 | 8.116 | 7.979 | 7.984 | 3,689 | -0.59(-6.83%) |
Feb 13, 2009 | 8.593 | 8.617 | 8.544 | 8.569 | 2,862 | +0.21(+2.45%) |
Feb 12, 2009 | 8.367 | 8.496 | 8.278 | 8.363 | 1,977 | -0.12(-1.37%) |
Feb 11, 2009 | 8.585 | 8.585 | 8.359 | 8.480 | 3,803 | +0.02(+0.19%) |
Feb 10, 2009 | 8.843 | 8.843 | 8.464 | 8.464 | 4,025 | -0.50(-5.59%) |
Feb 09, 2009 | 9.041 | 9.041 | 8.956 | 8.964 | 820 | +0.08(+0.86%) |
Feb 06, 2009 | 8.850 | 8.888 | 8.850 | 8.888 | 321 | +0.31(+3.63%) |
Feb 05, 2009 | 8.327 | 8.577 | 8.327 | 8.577 | 2,171 | +0.11(+1.34%) |
Feb 04, 2009 | 8.625 | 8.625 | 8.447 | 8.464 | 741 | +0.07(+0.87%) |
Feb 03, 2009 | 8.237 | 8.423 | 8.237 | 8.391 | 5,678 | +0.23(+2.76%) |
Feb 02, 2009 | 8.278 | 8.278 | 8.157 | 8.166 | 1,862 | -0.18(-2.21%) |
Jan 30, 2009 | 8.488 | 8.488 | 8.350 | 8.350 | 0 | -0.40(-4.62%) |
Jan 29, 2009 | 8.851 | 8.858 | 8.755 | 8.755 | 10,048 | -0.31(-3.47%) |
Jan 28, 2009 | 9.142 | 9.198 | 9.069 | 9.069 | 1,578 | +0.34(+3.89%) |
Jan 27, 2009 | 8.690 | 8.746 | 8.619 | 8.730 | 3,444 | +0.20(+2.29%) |
Jan 26, 2009 | 8.835 | 8.835 | 8.528 | 8.535 | 4,086 | -0.11(-1.32%) |
Jan 23, 2009 | 8.391 | 8.738 | 8.383 | 8.649 | 4,288 | +0.21(+2.44%) |
Jan 22, 2009 | 8.544 | 8.609 | 8.295 | 8.443 | 22,551 | -0.19(-2.24%) |
Jan 21, 2009 | 8.294 | 8.641 | 8.294 | 8.637 | 3,640 | +0.30(+3.61%) |
Jan 20, 2009 | 8.561 | 8.561 | 8.264 | 8.336 | 6,353 | -0.52(-5.91%) |
Jan 16, 2009 | 8.827 | 8.859 | 8.593 | 8.859 | 4,548 | +0.12(+1.33%) |
Jan 15, 2009 | 8.560 | 8.743 | 8.178 | 8.743 | 40,797 | +0.04(+0.43%) |
Jan 14, 2009 | 9.013 | 9.013 | 8.706 | 8.706 | 11,978 | -0.58(-6.25%) |
Jan 13, 2009 | 9.331 | 9.331 | 9.085 | 9.286 | 4,341 | +0.10(+1.05%) |
Jan 12, 2009 | 9.489 | 9.489 | 9.174 | 9.190 | 3,902 | -0.57(-5.86%) |
Jan 09, 2009 | 10.07 | 10.07 | 9.681 | 9.763 | 17,198 | -0.29(-2.90%) |
Jan 08, 2009 | 9.748 | 10.05 | 9.748 | 10.05 | 7,763 | +0.22(+2.22%) |
Jan 07, 2009 | 10.02 | 10.13 | 9.828 | 9.836 | 59,633 | -0.44(-4.32%) |
Jan 06, 2009 | 9.626 | 10.42 | 9.626 | 10.28 | 16,652 | +0.21(+2.09%) |
Jan 05, 2009 | 11.29 | 11.29 | 9.909 | 10.07 | 36,160 | -0.02(-0.16%) |
Jan 02, 2009 | 9.966 | 10.09 | 9.893 | 10.09 | 0 | +0.40(+4.17%) |
Jan 01, 2009 | 9.626 | 9.731 | 9.578 | 9.683 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.626 | 9.731 | 9.578 | 9.683 | 68,344 | +0.31(+3.27%) |
Dec 30, 2008 | 9.473 | 9.473 | 9.150 | 9.376 | 7,854 | +0.25(+2.75%) |
Dec 29, 2008 | 9.134 | 9.134 | 8.985 | 9.126 | 13,711 | -0.12(-1.31%) |
Dec 26, 2008 | 9.142 | 9.271 | 9.069 | 9.247 | 59,278 | +0.15(+1.69%) |
Dec 24, 2008 | 9.013 | 9.126 | 8.980 | 9.093 | 61,019 | +0.13(+1.44%) |
Dec 23, 2008 | 9.223 | 9.279 | 8.964 | 8.964 | 26,619 | -0.03(-0.36%) |
Dec 22, 2008 | 9.271 | 9.400 | 8.979 | 8.997 | 4,150 | -0.52(-5.43%) |
Dec 19, 2008 | 8.827 | 9.578 | 8.827 | 9.513 | 3,467 | -0.03(-0.34%) |
Dec 18, 2008 | 9.748 | 9.748 | 9.505 | 9.546 | 3,520 | -0.48(-4.75%) |
Dec 17, 2008 | 9.869 | 10.05 | 9.845 | 10.02 | 4,653 | +0.50(+5.26%) |
Dec 16, 2008 | 9.376 | 9.564 | 9.376 | 9.521 | 1,799 | +0.20(+2.17%) |
Dec 13, 2008 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 8.803 | 9.320 | 8.803 | 9.320 | 1,627 | +0.12(+1.32%) |
Dec 11, 2008 | 9.530 | 9.530 | 9.198 | 9.198 | 742 | -0.39(-4.04%) |
Dec 10, 2008 | 9.441 | 9.586 | 9.441 | 9.586 | 2,687 | +0.35(+3.80%) |
Dec 09, 2008 | 9.263 | 9.267 | 9.232 | 9.235 | 1,794 | +0.70(+8.19%) |
Dec 08, 2008 | 8.536 | 8.536 | 8.536 | 8.536 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 8.076 | 8.536 | 8.076 | 8.536 | 3,902 | +0.10(+1.19%) |
Dec 04, 2008 | 8.512 | 8.585 | 8.415 | 8.436 | 7,762 | +0.30(+3.73%) |
Dec 03, 2008 | 8.140 | 8.352 | 8.132 | 8.132 | 7,399 | -0.08(-0.98%) |
Dec 02, 2008 | 8.245 | 8.245 | 8.213 | 8.213 | 1,908 | +0.11(+1.30%) |