Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.267 | 7.475 | 7.198 | 7.342 | 0 | -0.06(-0.78%) |
Feb 26, 2009 | 7.394 | 7.625 | 7.221 | 7.400 | 84,614 | +0.10(+1.34%) |
Feb 25, 2009 | 7.250 | 7.480 | 7.128 | 7.302 | 119,252 | -0.10(-1.33%) |
Feb 24, 2009 | 7.030 | 7.440 | 6.955 | 7.400 | 173,613 | +0.53(+7.64%) |
Feb 23, 2009 | 7.215 | 7.307 | 6.869 | 6.874 | 196,093 | -0.30(-4.18%) |
Feb 20, 2009 | 6.932 | 7.261 | 6.932 | 7.175 | 0 | -0.09(-1.27%) |
Feb 19, 2009 | 7.353 | 7.573 | 7.250 | 7.267 | 126,220 | -0.01(-0.16%) |
Feb 18, 2009 | 7.706 | 7.729 | 7.094 | 7.278 | 248,089 | -0.46(-5.97%) |
Feb 17, 2009 | 8.306 | 8.306 | 7.682 | 7.740 | 192,004 | -0.99(-11.31%) |
Feb 13, 2009 | 8.652 | 8.773 | 8.519 | 8.727 | 46,017 | +0.23(+2.72%) |
Feb 12, 2009 | 8.618 | 8.756 | 8.323 | 8.496 | 100,846 | -0.27(-3.09%) |
Feb 11, 2009 | 8.658 | 8.929 | 8.658 | 8.768 | 129,287 | +0.33(+3.90%) |
Feb 10, 2009 | 8.773 | 8.998 | 8.317 | 8.439 | 95,156 | -0.25(-2.92%) |
Feb 09, 2009 | 8.548 | 8.825 | 8.548 | 8.693 | 71,414 | +0.14(+1.69%) |
Feb 06, 2009 | 8.167 | 8.566 | 8.167 | 8.548 | 151,661 | +0.29(+3.49%) |
Feb 05, 2009 | 8.207 | 8.414 | 7.902 | 8.260 | 121,002 | -0.01(-0.14%) |
Feb 04, 2009 | 8.179 | 8.467 | 8.075 | 8.271 | 82,377 | -0.02(-0.28%) |
Feb 03, 2009 | 8.219 | 8.404 | 7.994 | 8.294 | 75,236 | +0.23(+2.79%) |
Feb 02, 2009 | 8.011 | 8.224 | 7.965 | 8.069 | 55,733 | -0.29(-3.45%) |
Jan 30, 2009 | 8.589 | 8.589 | 8.232 | 8.358 | 0 | -0.12(-1.36%) |
Jan 29, 2009 | 8.716 | 8.745 | 8.369 | 8.473 | 65,818 | -0.65(-7.15%) |
Jan 28, 2009 | 9.247 | 9.247 | 8.947 | 9.125 | 27,512 | +0.17(+1.88%) |
Jan 27, 2009 | 8.906 | 9.229 | 8.791 | 8.957 | 171,001 | +0.22(+2.57%) |
Jan 26, 2009 | 8.600 | 8.958 | 8.600 | 8.733 | 83,306 | +0.19(+2.23%) |
Jan 23, 2009 | 8.086 | 8.548 | 8.006 | 8.543 | 85,177 | +0.24(+2.92%) |
Jan 22, 2009 | 8.652 | 8.652 | 8.173 | 8.300 | 271,012 | -0.59(-6.62%) |
Jan 21, 2009 | 8.398 | 8.947 | 8.242 | 8.889 | 146,725 | +0.67(+8.15%) |
Jan 20, 2009 | 8.687 | 8.765 | 8.202 | 8.219 | 62,304 | -0.82(-9.07%) |
Jan 16, 2009 | 9.593 | 9.593 | 8.952 | 9.039 | 0 | -0.25(-2.67%) |
Jan 15, 2009 | 9.137 | 9.293 | 8.716 | 9.287 | 136,480 | +0.14(+1.58%) |
Jan 14, 2009 | 9.610 | 9.610 | 9.125 | 9.143 | 101,004 | -0.57(-5.83%) |
Jan 13, 2009 | 9.374 | 9.708 | 9.351 | 9.708 | 101,227 | +0.23(+2.38%) |
Jan 12, 2009 | 9.858 | 9.858 | 9.408 | 9.483 | 166,609 | -0.43(-4.37%) |
Jan 09, 2009 | 10.18 | 10.18 | 9.853 | 9.916 | 57,495 | -0.40(-3.91%) |
Jan 08, 2009 | 9.581 | 10.32 | 9.581 | 10.32 | 93,590 | +0.13(+1.30%) |
Jan 07, 2009 | 10.85 | 10.85 | 9.928 | 10.19 | 129,675 | -0.76(-6.96%) |
Jan 06, 2009 | 10.74 | 11.05 | 10.74 | 10.95 | 146,508 | +0.48(+4.58%) |
Jan 05, 2009 | 10.25 | 10.76 | 10.22 | 10.47 | 182,986 | +0.33(+3.30%) |
Jan 02, 2009 | 9.408 | 10.20 | 9.408 | 10.14 | 0 | +0.65(+6.88%) |
Jan 01, 2009 | 9.356 | 9.506 | 9.125 | 9.483 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.356 | 9.506 | 9.125 | 9.483 | 156,919 | +0.01(+0.12%) |
Dec 30, 2008 | 9.085 | 9.518 | 9.045 | 9.472 | 163,783 | +0.30(+3.27%) |
Dec 29, 2008 | 9.229 | 9.276 | 8.952 | 9.172 | 127,580 | +0.05(+0.51%) |
Dec 26, 2008 | 8.889 | 9.206 | 8.843 | 9.125 | 0 | +0.03(+0.38%) |
Dec 24, 2008 | 8.970 | 9.120 | 8.923 | 9.091 | 26,138 | -0.06(-0.69%) |
Dec 23, 2008 | 8.739 | 9.235 | 8.739 | 9.154 | 216,323 | +0.40(+4.62%) |
Dec 22, 2008 | 8.785 | 9.143 | 8.710 | 8.750 | 125,351 | -0.31(-3.38%) |
Dec 19, 2008 | 8.895 | 9.235 | 8.889 | 9.056 | 249,278 | +0.14(+1.62%) |
Dec 18, 2008 | 9.518 | 9.518 | 8.877 | 8.912 | 271,811 | -0.21(-2.34%) |
Dec 17, 2008 | 8.923 | 9.229 | 8.773 | 9.125 | 180,769 | -0.20(-2.11%) |
Dec 16, 2008 | 8.889 | 9.322 | 8.779 | 9.322 | 266,845 | +0.50(+5.69%) |
Dec 15, 2008 | 9.045 | 9.136 | 8.704 | 8.820 | 165,890 | -0.07(-0.78%) |
Dec 12, 2008 | 8.635 | 9.189 | 8.525 | 8.889 | 0 | +0.37(+4.34%) |
Dec 11, 2008 | 9.166 | 9.379 | 8.427 | 8.519 | 172,271 | -0.71(-7.69%) |
Dec 10, 2008 | 9.033 | 9.426 | 9.033 | 9.229 | 84,782 | +0.39(+4.37%) |
Dec 09, 2008 | 9.120 | 9.360 | 8.669 | 8.843 | 78,081 | -0.59(-6.24%) |
Dec 08, 2008 | 8.964 | 9.651 | 8.964 | 9.431 | 239,212 | +0.48(+5.42%) |
Dec 05, 2008 | 8.404 | 8.947 | 8.277 | 8.947 | 0 | +0.36(+4.24%) |
Dec 04, 2008 | 8.606 | 8.727 | 8.329 | 8.583 | 123,634 | -0.22(-2.49%) |
Dec 03, 2008 | 8.462 | 8.802 | 8.335 | 8.802 | 129,069 | +0.13(+1.46%) |
Dec 02, 2008 | 8.658 | 8.923 | 8.531 | 8.675 | 99,860 | +0.35(+4.16%) |