Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.623 | 7.858 | 7.323 | 7.785 | 127,245 | +0.24(+3.20%) |
Feb 26, 2009 | 7.192 | 7.806 | 7.192 | 7.544 | 247,519 | +0.38(+5.27%) |
Feb 25, 2009 | 7.313 | 7.418 | 6.987 | 7.166 | 269,718 | -0.06(-0.80%) |
Feb 24, 2009 | 7.187 | 7.350 | 6.851 | 7.224 | 322,597 | +0.08(+1.10%) |
Feb 23, 2009 | 7.875 | 7.875 | 7.129 | 7.145 | 136,674 | -0.62(-7.98%) |
Feb 20, 2009 | 7.491 | 7.764 | 7.129 | 7.764 | 178,369 | +0.19(+2.57%) |
Feb 19, 2009 | 8.011 | 8.137 | 7.434 | 7.570 | 623,649 | -0.23(-2.90%) |
Feb 18, 2009 | 8.610 | 8.610 | 7.743 | 7.796 | 234,782 | -0.78(-9.12%) |
Feb 17, 2009 | 8.793 | 9.072 | 8.578 | 8.578 | 69,429 | -0.54(-5.93%) |
Feb 13, 2009 | 8.799 | 9.444 | 8.799 | 9.119 | 82,197 | +0.25(+2.78%) |
Feb 12, 2009 | 8.898 | 9.145 | 8.772 | 8.872 | 107,505 | -0.17(-1.92%) |
Feb 11, 2009 | 9.208 | 9.318 | 8.988 | 9.045 | 67,824 | -0.04(-0.46%) |
Feb 10, 2009 | 9.738 | 9.791 | 8.998 | 9.087 | 218,055 | -0.73(-7.48%) |
Feb 09, 2009 | 9.623 | 9.912 | 9.544 | 9.822 | 262,352 | +0.24(+2.46%) |
Feb 06, 2009 | 9.177 | 9.633 | 8.993 | 9.586 | 221,097 | +0.36(+3.87%) |
Feb 05, 2009 | 8.925 | 9.282 | 8.867 | 9.229 | 124,477 | +0.30(+3.41%) |
Feb 04, 2009 | 9.082 | 9.295 | 8.914 | 8.925 | 105,764 | -0.02(-0.23%) |
Feb 03, 2009 | 8.704 | 9.014 | 8.505 | 8.946 | 115,995 | +0.22(+2.53%) |
Feb 02, 2009 | 8.594 | 8.778 | 8.478 | 8.725 | 95,526 | +0.13(+1.53%) |
Jan 30, 2009 | 8.872 | 8.935 | 8.526 | 8.594 | 109,688 | -0.16(-1.86%) |
Jan 29, 2009 | 9.108 | 9.108 | 8.720 | 8.757 | 83,638 | -0.35(-3.86%) |
Jan 28, 2009 | 9.397 | 9.627 | 9.030 | 9.108 | 224,431 | -0.25(-2.69%) |
Jan 27, 2009 | 9.024 | 9.397 | 9.024 | 9.360 | 103,757 | +0.32(+3.54%) |
Jan 26, 2009 | 9.161 | 9.208 | 8.925 | 9.040 | 88,611 | -0.01(-0.12%) |
Jan 23, 2009 | 8.835 | 9.108 | 8.835 | 9.051 | 128,701 | -0.09(-0.98%) |
Jan 22, 2009 | 8.972 | 9.324 | 8.814 | 9.140 | 68,614 | +0.09(+0.99%) |
Jan 21, 2009 | 8.736 | 9.161 | 8.652 | 9.051 | 213,851 | +0.43(+4.93%) |
Jan 20, 2009 | 8.715 | 9.009 | 8.578 | 8.625 | 44,240 | -0.14(-1.56%) |
Jan 16, 2009 | 8.851 | 8.951 | 8.704 | 8.762 | 52,406 | +0.20(+2.39%) |
Jan 15, 2009 | 8.793 | 8.819 | 8.410 | 8.557 | 182,665 | -0.33(-3.72%) |
Jan 14, 2009 | 8.888 | 8.888 | 8.463 | 8.888 | 126,331 | -0.21(-2.31%) |
Jan 13, 2009 | 8.436 | 9.098 | 8.373 | 9.098 | 154,690 | +0.77(+9.20%) |
Jan 12, 2009 | 8.820 | 9.014 | 8.331 | 8.331 | 123,420 | -0.47(-5.31%) |
Jan 09, 2009 | 9.009 | 9.098 | 8.799 | 8.799 | 133,975 | -0.20(-2.27%) |
Jan 08, 2009 | 9.019 | 9.177 | 8.867 | 9.003 | 129,051 | +0.08(+0.88%) |
Jan 07, 2009 | 9.003 | 9.187 | 8.799 | 8.925 | 101,267 | -0.12(-1.28%) |
Jan 06, 2009 | 8.725 | 9.108 | 8.583 | 9.040 | 152,513 | +0.52(+6.10%) |
Jan 05, 2009 | 8.368 | 8.762 | 8.142 | 8.520 | 274,945 | +0.28(+3.44%) |
Jan 02, 2009 | 7.696 | 8.379 | 7.691 | 8.237 | 71,890 | +0.47(+6.01%) |
Dec 31, 2008 | 7.019 | 8.085 | 7.019 | 7.770 | 169,573 | +0.68(+9.63%) |
Dec 30, 2008 | 7.092 | 7.171 | 6.856 | 7.087 | 125,457 | +0.09(+1.35%) |
Dec 29, 2008 | 7.187 | 7.192 | 6.725 | 6.993 | 267,867 | -0.26(-3.62%) |
Dec 26, 2008 | 6.662 | 7.266 | 6.536 | 7.255 | 195,452 | +0.54(+7.97%) |
Dec 24, 2008 | 6.945 | 6.945 | 6.452 | 6.720 | 161,833 | -0.28(-3.98%) |
Dec 23, 2008 | 7.476 | 7.602 | 6.987 | 6.998 | 235,437 | -0.49(-6.52%) |
Dec 22, 2008 | 7.764 | 7.959 | 7.413 | 7.486 | 161,976 | -0.24(-3.13%) |
Dec 19, 2008 | 8.505 | 8.583 | 7.633 | 7.728 | 274,423 | -0.66(-7.83%) |
Dec 18, 2008 | 8.526 | 8.531 | 8.205 | 8.384 | 113,163 | -0.04(-0.50%) |
Dec 17, 2008 | 8.368 | 8.662 | 8.368 | 8.426 | 99,684 | -0.11(-1.23%) |
Dec 16, 2008 | 8.121 | 8.562 | 7.974 | 8.531 | 119,980 | +0.27(+3.31%) |
Dec 15, 2008 | 7.901 | 8.331 | 7.633 | 8.258 | 147,520 | +0.22(+2.74%) |
Dec 12, 2008 | 7.875 | 8.263 | 7.749 | 8.037 | 76,435 | +0.02(+0.26%) |
Dec 11, 2008 | 8.667 | 8.667 | 7.875 | 8.016 | 135,501 | -0.55(-6.38%) |
Dec 10, 2008 | 7.770 | 8.620 | 7.738 | 8.562 | 116,464 | +0.89(+11.56%) |
Dec 09, 2008 | 7.423 | 7.875 | 7.301 | 7.675 | 141,467 | +0.15(+1.95%) |
Dec 08, 2008 | 7.203 | 7.680 | 6.982 | 7.528 | 88,480 | +0.70(+10.31%) |
Dec 05, 2008 | 6.405 | 6.940 | 6.405 | 6.825 | 195,566 | +0.23(+3.42%) |
Dec 04, 2008 | 6.683 | 6.903 | 6.520 | 6.599 | 214,946 | -0.12(-1.80%) |
Dec 03, 2008 | 6.615 | 6.741 | 6.315 | 6.720 | 176,272 | +0.08(+1.27%) |
Dec 02, 2008 | 7.108 | 7.318 | 6.625 | 6.636 | 208,256 | -0.35(-4.96%) |