Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.690 | 6.900 | 6.500 | 6.500 | 0 | -0.30(-4.41%) |
Feb 26, 2009 | 6.960 | 7.180 | 6.740 | 6.800 | 176,096 | -0.06(-0.87%) |
Feb 25, 2009 | 7.220 | 7.290 | 6.700 | 6.860 | 166,395 | -0.47(-6.41%) |
Feb 24, 2009 | 6.860 | 7.410 | 6.850 | 7.330 | 176,207 | +0.62(+9.24%) |
Feb 23, 2009 | 7.150 | 7.150 | 6.700 | 6.710 | 169,701 | -0.38(-5.36%) |
Feb 20, 2009 | 7.090 | 7.160 | 6.750 | 7.090 | 0 | -0.13(-1.80%) |
Feb 19, 2009 | 7.620 | 7.690 | 7.210 | 7.220 | 141,060 | -0.32(-4.24%) |
Feb 18, 2009 | 7.780 | 7.960 | 7.380 | 7.540 | 149,053 | -0.17(-2.20%) |
Feb 17, 2009 | 7.790 | 8.030 | 7.590 | 7.710 | 219,608 | -0.31(-3.87%) |
Feb 13, 2009 | 8.250 | 8.300 | 7.900 | 8.020 | 0 | -0.26(-3.14%) |
Feb 12, 2009 | 8.010 | 8.340 | 7.860 | 8.280 | 139,729 | +0.13(+1.60%) |
Feb 11, 2009 | 8.120 | 8.380 | 7.910 | 8.150 | 143,356 | +0.07(+0.87%) |
Feb 10, 2009 | 8.380 | 8.780 | 8.050 | 8.080 | 273,038 | -0.39(-4.60%) |
Feb 09, 2009 | 8.360 | 8.640 | 8.300 | 8.470 | 169,156 | +0.03(+0.36%) |
Feb 06, 2009 | 8.260 | 8.500 | 8.190 | 8.440 | 200,396 | +0.16(+1.93%) |
Feb 05, 2009 | 8.090 | 8.510 | 8.000 | 8.280 | 170,454 | +0.25(+3.11%) |
Feb 04, 2009 | 8.270 | 8.410 | 7.950 | 8.030 | 194,430 | -0.25(-3.02%) |
Feb 03, 2009 | 8.500 | 8.500 | 7.830 | 8.280 | 215,833 | -0.15(-1.78%) |
Feb 02, 2009 | 8.040 | 8.530 | 7.970 | 8.430 | 165,801 | +0.28(+3.44%) |
Jan 30, 2009 | 8.230 | 8.380 | 8.000 | 8.150 | 0 | +0.05(+0.62%) |
Jan 29, 2009 | 8.540 | 8.750 | 8.060 | 8.100 | 198,072 | -0.60(-6.90%) |
Jan 28, 2009 | 8.430 | 8.700 | 8.430 | 8.700 | 99,923 | +0.32(+3.82%) |
Jan 27, 2009 | 8.280 | 8.500 | 8.210 | 8.380 | 119,324 | +0.17(+2.07%) |
Jan 26, 2009 | 8.000 | 8.400 | 7.800 | 8.210 | 104,242 | +0.21(+2.63%) |
Jan 23, 2009 | 7.550 | 8.199 | 7.530 | 8.000 | 120,962 | +0.17(+2.17%) |
Jan 22, 2009 | 8.470 | 8.470 | 7.740 | 7.830 | 190,454 | -0.83(-9.58%) |
Jan 21, 2009 | 7.760 | 8.670 | 7.540 | 8.660 | 241,627 | +1.04(+13.65%) |
Jan 20, 2009 | 8.510 | 8.740 | 7.620 | 7.620 | 207,730 | -1.05(-12.11%) |
Jan 16, 2009 | 8.500 | 8.680 | 8.180 | 8.670 | 0 | +0.17(+2.00%) |
Jan 15, 2009 | 8.180 | 8.560 | 7.900 | 8.500 | 200,786 | +0.50(+6.25%) |
Jan 14, 2009 | 8.480 | 8.540 | 7.970 | 8.000 | 161,090 | -0.70(-8.05%) |
Jan 13, 2009 | 8.400 | 8.980 | 8.170 | 8.700 | 208,414 | +0.38(+4.57%) |
Jan 12, 2009 | 8.360 | 8.510 | 8.150 | 8.320 | 171,146 | +0.08(+0.97%) |
Jan 09, 2009 | 9.100 | 9.100 | 8.230 | 8.240 | 113,241 | -0.84(-9.25%) |
Jan 08, 2009 | 8.920 | 9.200 | 8.690 | 9.080 | 162,373 | +0.09(+1.00%) |
Jan 07, 2009 | 9.440 | 9.510 | 8.950 | 8.990 | 96,867 | -0.66(-6.84%) |
Jan 06, 2009 | 9.680 | 9.830 | 9.480 | 9.650 | 111,021 | +0.03(+0.31%) |
Jan 05, 2009 | 9.460 | 9.700 | 9.200 | 9.620 | 120,398 | +0.18(+1.91%) |
Jan 02, 2009 | 9.700 | 9.730 | 9.340 | 9.440 | 0 | -0.26(-2.68%) |
Jan 01, 2009 | 9.330 | 9.810 | 9.180 | 9.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.330 | 9.810 | 9.180 | 9.700 | 171,746 | +0.36(+3.85%) |
Dec 30, 2008 | 9.040 | 9.350 | 8.980 | 9.340 | 74,085 | +0.43(+4.83%) |
Dec 29, 2008 | 9.200 | 9.320 | 8.720 | 8.910 | 97,802 | -0.28(-3.05%) |
Dec 26, 2008 | 8.730 | 9.200 | 8.730 | 9.190 | 0 | +0.54(+6.24%) |
Dec 24, 2008 | 8.860 | 8.870 | 8.500 | 8.650 | 48,458 | -0.20(-2.26%) |
Dec 23, 2008 | 9.120 | 9.140 | 8.490 | 8.850 | 122,177 | -0.14(-1.56%) |
Dec 22, 2008 | 9.370 | 9.450 | 8.350 | 8.990 | 119,081 | -0.37(-3.95%) |
Dec 19, 2008 | 8.920 | 9.450 | 8.890 | 9.360 | 297,409 | +0.60(+6.85%) |
Dec 18, 2008 | 8.820 | 9.190 | 8.540 | 8.760 | 99,600 | -0.02(-0.23%) |
Dec 17, 2008 | 8.870 | 9.050 | 8.600 | 8.780 | 79,629 | -0.25(-2.77%) |
Dec 16, 2008 | 8.410 | 9.080 | 8.270 | 9.030 | 200,664 | +0.83(+10.12%) |
Dec 15, 2008 | 8.950 | 8.950 | 8.100 | 8.200 | 108,602 | -0.69(-7.76%) |
Dec 12, 2008 | 8.130 | 8.900 | 8.010 | 8.890 | 0 | +0.61(+7.37%) |
Dec 11, 2008 | 8.170 | 8.500 | 8.050 | 8.280 | 115,827 | -0.05(-0.60%) |
Dec 10, 2008 | 8.240 | 8.500 | 8.100 | 8.330 | 71,372 | +0.20(+2.46%) |
Dec 09, 2008 | 8.450 | 8.900 | 7.920 | 8.130 | 178,585 | -0.53(-6.12%) |
Dec 08, 2008 | 8.730 | 8.800 | 8.340 | 8.660 | 314,224 | +0.22(+2.61%) |
Dec 05, 2008 | 7.930 | 8.450 | 7.810 | 8.440 | 0 | +0.33(+4.07%) |
Dec 04, 2008 | 8.230 | 8.560 | 8.000 | 8.110 | 120,856 | -0.34(-4.02%) |
Dec 03, 2008 | 8.180 | 8.990 | 7.810 | 8.450 | 215,818 | -0.45(-5.06%) |
Dec 02, 2008 | 8.620 | 8.900 | 8.180 | 8.900 | 148,137 | +0.77(+9.47%) |