Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.569 | 7.895 | 7.569 | 7.705 | 0 | -0.05(-0.62%) |
Feb 26, 2009 | 7.811 | 7.889 | 7.714 | 7.754 | 6,787 | +0.12(+1.52%) |
Feb 25, 2009 | 7.588 | 7.890 | 7.580 | 7.638 | 9,414 | -0.18(-2.27%) |
Feb 24, 2009 | 7.554 | 7.855 | 7.554 | 7.816 | 65,940 | +0.28(+3.73%) |
Feb 23, 2009 | 7.761 | 7.868 | 7.534 | 7.534 | 10,819 | -0.29(-3.72%) |
Feb 20, 2009 | 7.751 | 7.906 | 7.751 | 7.825 | 11,650 | -0.11(-1.37%) |
Feb 19, 2009 | 8.072 | 8.166 | 7.929 | 7.934 | 23,211 | -0.11(-1.35%) |
Feb 18, 2009 | 8.048 | 8.132 | 7.978 | 8.043 | 39,403 | -0.01(-0.18%) |
Feb 17, 2009 | 8.240 | 8.290 | 8.048 | 8.057 | 63,060 | -0.66(-7.52%) |
Feb 13, 2009 | 8.684 | 8.786 | 8.615 | 8.713 | 16,434 | -0.03(-0.38%) |
Feb 12, 2009 | 8.492 | 8.747 | 8.459 | 8.747 | 15,683 | -0.06(-0.69%) |
Feb 11, 2009 | 8.905 | 8.905 | 8.675 | 8.808 | 26,525 | +0.11(+1.31%) |
Feb 10, 2009 | 9.040 | 9.124 | 8.650 | 8.694 | 27,337 | -0.54(-5.84%) |
Feb 09, 2009 | 9.139 | 9.234 | 9.070 | 9.234 | 20,847 | +0.18(+1.94%) |
Feb 06, 2009 | 9.029 | 9.130 | 8.931 | 9.058 | 33,261 | +0.38(+4.41%) |
Feb 05, 2009 | 8.543 | 8.833 | 8.482 | 8.675 | 64,498 | -0.08(-0.90%) |
Feb 04, 2009 | 8.759 | 8.921 | 8.699 | 8.754 | 36,249 | -0.14(-1.55%) |
Feb 03, 2009 | 8.838 | 9.010 | 8.768 | 8.892 | 49,477 | +0.03(+0.39%) |
Feb 02, 2009 | 8.887 | 8.979 | 8.838 | 8.857 | 67,212 | -0.06(-0.66%) |
Jan 30, 2009 | 9.040 | 9.131 | 8.917 | 8.917 | 0 | -0.07(-0.83%) |
Jan 29, 2009 | 9.208 | 9.208 | 8.981 | 8.991 | 28,453 | -0.32(-3.44%) |
Jan 28, 2009 | 9.273 | 9.383 | 9.273 | 9.312 | 22,148 | +0.21(+2.31%) |
Jan 27, 2009 | 9.084 | 9.177 | 9.060 | 9.102 | 25,563 | +0.04(+0.46%) |
Jan 26, 2009 | 8.921 | 9.168 | 8.921 | 9.060 | 9,977 | +0.12(+1.33%) |
Jan 23, 2009 | 8.630 | 9.018 | 8.630 | 8.941 | 43,998 | -0.04(-0.49%) |
Jan 22, 2009 | 9.005 | 9.125 | 8.847 | 8.986 | 17,451 | -0.03(-0.38%) |
Jan 21, 2009 | 8.749 | 9.025 | 8.722 | 9.020 | 62,181 | +0.41(+4.82%) |
Jan 20, 2009 | 9.025 | 9.025 | 8.605 | 8.605 | 93,322 | -0.64(-6.94%) |
Jan 16, 2009 | 9.361 | 9.361 | 9.208 | 9.247 | 12,997 | +0.03(+0.38%) |
Jan 15, 2009 | 9.104 | 9.341 | 9.025 | 9.213 | 21,242 | +0.03(+0.38%) |
Jan 14, 2009 | 9.494 | 9.494 | 9.154 | 9.178 | 35,574 | -0.47(-4.91%) |
Jan 13, 2009 | 9.766 | 9.781 | 9.578 | 9.652 | 37,100 | -0.36(-3.55%) |
Jan 12, 2009 | 10.35 | 10.35 | 10.00 | 10.01 | 24,671 | -0.42(-4.07%) |
Jan 09, 2009 | 10.54 | 10.54 | 10.39 | 10.43 | 24,177 | -0.20(-1.90%) |
Jan 08, 2009 | 10.57 | 10.69 | 10.49 | 10.63 | 370,302 | +0.02(+0.23%) |
Jan 07, 2009 | 10.68 | 10.84 | 10.61 | 10.61 | 29,217 | -0.24(-2.18%) |
Jan 06, 2009 | 10.74 | 10.88 | 10.59 | 10.85 | 12,482 | +0.35(+3.34%) |
Jan 05, 2009 | 10.60 | 10.64 | 10.49 | 10.50 | 14,101 | -0.05(-0.47%) |
Jan 02, 2009 | 10.34 | 10.64 | 10.30 | 10.55 | 0 | +0.34(+3.36%) |
Jan 01, 2009 | 10.10 | 10.30 | 10.06 | 10.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.10 | 10.30 | 10.06 | 10.20 | 50,636 | +0.20(+1.95%) |
Dec 30, 2008 | 9.998 | 10.10 | 9.874 | 10.01 | 43,763 | +0.09(+0.89%) |
Dec 29, 2008 | 10.17 | 10.20 | 9.873 | 9.919 | 57,694 | -0.09(-0.88%) |
Dec 26, 2008 | 9.958 | 10.12 | 9.958 | 10.01 | 47,275 | +0.10(+1.05%) |
Dec 24, 2008 | 10.08 | 10.08 | 9.892 | 9.904 | 80,191 | -0.03(-0.30%) |
Dec 23, 2008 | 10.04 | 10.10 | 9.849 | 9.934 | 91,209 | +0.02(+0.25%) |
Dec 22, 2008 | 10.24 | 10.24 | 9.692 | 9.909 | 189,563 | -0.52(-4.98%) |
Dec 19, 2008 | 10.34 | 10.56 | 10.33 | 10.43 | 37,908 | +0.16(+1.53%) |
Dec 18, 2008 | 10.65 | 10.65 | 10.22 | 10.27 | 40,778 | -0.14(-1.36%) |
Dec 17, 2008 | 10.44 | 10.63 | 10.29 | 10.41 | 79,713 | -0.13(-1.23%) |
Dec 16, 2008 | 10.01 | 10.54 | 9.909 | 10.54 | 123,501 | +0.62(+6.23%) |
Dec 15, 2008 | 10.01 | 10.16 | 9.825 | 9.924 | 123,629 | -0.00(-0.01%) |
Dec 12, 2008 | 9.647 | 10.02 | 9.647 | 9.925 | 38,953 | +0.05(+0.51%) |
Dec 11, 2008 | 9.959 | 10.13 | 9.874 | 9.875 | 37,596 | +0.01(+0.06%) |
Dec 10, 2008 | 9.919 | 9.978 | 9.781 | 9.869 | 86,701 | +0.39(+4.16%) |
Dec 09, 2008 | 9.479 | 9.652 | 9.381 | 9.475 | 108,193 | -0.08(-0.87%) |
Dec 08, 2008 | 9.321 | 9.598 | 9.321 | 9.558 | 121,370 | +0.47(+5.22%) |
Dec 05, 2008 | 8.897 | 9.084 | 8.733 | 9.084 | 23,138 | +0.15(+1.66%) |
Dec 04, 2008 | 9.154 | 9.183 | 8.778 | 8.936 | 87,661 | -0.17(-1.89%) |
Dec 03, 2008 | 9.188 | 9.213 | 8.798 | 9.108 | 70,627 | -0.09(-0.94%) |
Dec 02, 2008 | 8.986 | 9.316 | 8.986 | 9.194 | 267,642 | +0.20(+2.21%) |