Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.772 | 6.950 | 6.648 | 6.664 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.834 | 7.020 | 6.749 | 6.881 | 292,219 | +0.09(+1.37%) |
Feb 25, 2009 | 7.098 | 7.098 | 6.733 | 6.788 | 369,288 | -0.35(-4.89%) |
Feb 24, 2009 | 7.291 | 7.392 | 6.919 | 7.136 | 543,964 | -0.02(-0.32%) |
Feb 23, 2009 | 7.539 | 7.803 | 7.136 | 7.159 | 267,783 | -0.33(-4.45%) |
Feb 20, 2009 | 7.462 | 7.725 | 7.369 | 7.493 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.051 | 8.051 | 7.562 | 7.655 | 296,385 | -0.20(-2.56%) |
Feb 18, 2009 | 7.485 | 8.097 | 7.454 | 7.857 | 505,025 | +0.43(+5.85%) |
Feb 17, 2009 | 7.725 | 7.818 | 7.369 | 7.423 | 265,494 | -0.53(-6.63%) |
Feb 13, 2009 | 8.159 | 8.221 | 7.896 | 7.950 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.958 | 8.151 | 7.764 | 8.128 | 294,692 | +0.05(+0.58%) |
Feb 11, 2009 | 7.880 | 8.144 | 7.826 | 8.082 | 327,024 | +0.22(+2.86%) |
Feb 10, 2009 | 8.283 | 8.407 | 7.748 | 7.857 | 692,064 | -0.45(-5.41%) |
Feb 09, 2009 | 8.337 | 8.411 | 8.167 | 8.306 | 505,908 | -0.09(-1.02%) |
Feb 06, 2009 | 7.911 | 8.453 | 7.903 | 8.391 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.725 | 8.151 | 7.725 | 7.934 | 294,026 | +0.19(+2.40%) |
Feb 04, 2009 | 7.872 | 8.035 | 7.648 | 7.748 | 231,900 | -0.12(-1.57%) |
Feb 03, 2009 | 8.058 | 8.058 | 7.717 | 7.872 | 330,845 | -0.09(-1.07%) |
Feb 02, 2009 | 7.710 | 7.973 | 7.710 | 7.958 | 281,151 | +0.20(+2.60%) |
Jan 30, 2009 | 8.074 | 8.097 | 7.733 | 7.756 | 0 | -0.27(-3.38%) |
Jan 29, 2009 | 7.934 | 8.159 | 7.686 | 8.027 | 440,498 | +0.07(+0.88%) |
Jan 28, 2009 | 8.283 | 8.283 | 7.671 | 7.958 | 752,393 | -0.05(-0.68%) |
Jan 27, 2009 | 8.012 | 8.120 | 7.686 | 8.012 | 819,103 | +0.09(+1.08%) |
Jan 26, 2009 | 7.872 | 7.973 | 7.446 | 7.927 | 917,526 | +0.17(+2.20%) |
Jan 23, 2009 | 8.043 | 8.128 | 7.694 | 7.756 | 0 | -0.51(-6.19%) |
Jan 22, 2009 | 8.438 | 8.539 | 8.035 | 8.268 | 610,289 | -0.35(-4.05%) |
Jan 21, 2009 | 8.120 | 8.670 | 8.082 | 8.616 | 755,509 | +0.50(+6.21%) |
Jan 20, 2009 | 8.818 | 8.818 | 8.074 | 8.113 | 726,501 | -0.71(-8.08%) |
Jan 16, 2009 | 9.190 | 9.190 | 8.399 | 8.825 | 0 | -0.22(-2.48%) |
Jan 15, 2009 | 9.066 | 9.120 | 8.531 | 9.050 | 279,318 | +0.00(+0.00%) |
Jan 14, 2009 | 9.391 | 9.391 | 8.942 | 9.050 | 259,917 | -0.54(-5.65%) |
Jan 13, 2009 | 9.840 | 9.964 | 9.430 | 9.592 | 306,684 | -0.37(-3.73%) |
Jan 12, 2009 | 10.22 | 10.22 | 9.871 | 9.964 | 205,264 | -0.33(-3.16%) |
Jan 09, 2009 | 10.58 | 10.58 | 10.17 | 10.29 | 312,251 | -0.34(-3.21%) |
Jan 08, 2009 | 10.51 | 10.63 | 10.27 | 10.63 | 257,999 | +0.13(+1.25%) |
Jan 07, 2009 | 10.40 | 10.58 | 10.31 | 10.50 | 520,863 | -0.12(-1.09%) |
Jan 06, 2009 | 10.18 | 10.79 | 10.14 | 10.62 | 234,771 | +0.40(+3.87%) |
Jan 05, 2009 | 10.31 | 10.33 | 9.910 | 10.22 | 238,324 | -0.04(-0.38%) |
Jan 02, 2009 | 10.03 | 10.34 | 9.794 | 10.26 | 0 | +0.31(+3.12%) |
Jan 01, 2009 | 9.538 | 10.07 | 9.422 | 9.949 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.538 | 10.07 | 9.422 | 9.949 | 323,600 | +0.46(+4.90%) |
Dec 30, 2008 | 9.530 | 9.647 | 9.329 | 9.484 | 562,644 | +0.09(+0.99%) |
Dec 29, 2008 | 9.928 | 9.951 | 9.322 | 9.391 | 167,466 | -0.55(-5.56%) |
Dec 26, 2008 | 9.928 | 10.00 | 9.660 | 9.943 | 0 | +0.07(+0.70%) |
Dec 24, 2008 | 9.867 | 9.982 | 9.759 | 9.874 | 122,604 | -0.01(-0.08%) |
Dec 23, 2008 | 10.18 | 10.34 | 9.775 | 9.882 | 265,192 | -0.23(-2.28%) |
Dec 22, 2008 | 10.37 | 10.48 | 9.713 | 10.11 | 214,081 | -0.44(-4.15%) |
Dec 19, 2008 | 10.63 | 10.67 | 10.33 | 10.55 | 541,844 | +0.19(+1.85%) |
Dec 18, 2008 | 10.66 | 10.79 | 10.25 | 10.36 | 294,050 | -0.35(-3.30%) |
Dec 17, 2008 | 10.57 | 10.87 | 10.50 | 10.71 | 304,877 | -0.05(-0.43%) |
Dec 16, 2008 | 10.10 | 10.78 | 10.05 | 10.76 | 262,722 | +0.72(+7.19%) |
Dec 15, 2008 | 10.25 | 10.47 | 9.767 | 10.04 | 204,586 | -0.22(-2.17%) |
Dec 12, 2008 | 9.590 | 10.32 | 9.437 | 10.26 | 0 | +0.45(+4.62%) |
Dec 11, 2008 | 10.50 | 10.61 | 9.598 | 9.805 | 203,010 | -0.80(-7.52%) |
Dec 10, 2008 | 10.56 | 10.85 | 10.40 | 10.60 | 209,801 | +0.24(+2.29%) |
Dec 09, 2008 | 10.77 | 11.02 | 10.23 | 10.37 | 360,330 | -0.51(-4.73%) |
Dec 08, 2008 | 10.66 | 10.95 | 10.61 | 10.88 | 559,151 | +0.51(+4.88%) |
Dec 05, 2008 | 10.27 | 10.39 | 9.713 | 10.37 | 0 | -0.04(-0.37%) |
Dec 04, 2008 | 10.84 | 11.32 | 10.10 | 10.41 | 397,165 | -0.57(-5.17%) |
Dec 03, 2008 | 10.63 | 11.33 | 10.04 | 10.98 | 319,099 | +0.57(+5.45%) |
Dec 02, 2008 | 9.989 | 10.43 | 9.583 | 10.41 | 323,216 | +0.64(+6.51%) |