Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.587 | 6.676 | 6.521 | 6.562 | 0 | -0.16(-2.42%) |
Feb 26, 2009 | 6.857 | 6.895 | 6.689 | 6.724 | 94,337 | -0.08(-1.20%) |
Feb 25, 2009 | 6.770 | 6.887 | 6.745 | 6.806 | 16,301 | -0.07(-1.00%) |
Feb 24, 2009 | 6.653 | 6.875 | 6.631 | 6.875 | 26,347 | +0.25(+3.76%) |
Feb 23, 2009 | 6.976 | 7.763 | 6.625 | 6.625 | 94,506 | -0.23(-3.41%) |
Feb 20, 2009 | 6.839 | 6.898 | 6.742 | 6.859 | 86,982 | -0.09(-1.28%) |
Feb 19, 2009 | 7.127 | 7.127 | 6.936 | 6.948 | 49,536 | -0.12(-1.69%) |
Feb 18, 2009 | 7.066 | 7.088 | 6.835 | 7.068 | 46,840 | -0.02(-0.29%) |
Feb 17, 2009 | 7.142 | 7.157 | 7.081 | 7.088 | 24,764 | -0.30(-4.10%) |
Feb 13, 2009 | 7.478 | 7.478 | 7.391 | 7.391 | 82,413 | +0.06(+0.83%) |
Feb 12, 2009 | 7.254 | 7.330 | 7.223 | 7.330 | 16,874 | -0.11(-1.47%) |
Feb 11, 2009 | 7.414 | 7.452 | 7.407 | 7.440 | 17,157 | +0.02(+0.27%) |
Feb 10, 2009 | 7.735 | 7.735 | 7.371 | 7.419 | 45,410 | -0.35(-4.46%) |
Feb 09, 2009 | 7.768 | 7.784 | 7.703 | 7.765 | 14,831 | +0.04(+0.56%) |
Feb 06, 2009 | 7.684 | 7.722 | 7.684 | 7.722 | 1,964 | +0.18(+2.36%) |
Feb 05, 2009 | 7.457 | 7.579 | 7.457 | 7.544 | 10,073 | +0.13(+1.74%) |
Feb 04, 2009 | 7.470 | 7.549 | 7.401 | 7.415 | 12,230 | -0.04(-0.54%) |
Feb 03, 2009 | 7.379 | 7.455 | 7.323 | 7.455 | 48,443 | +0.18(+2.48%) |
Feb 02, 2009 | 7.272 | 7.320 | 7.265 | 7.274 | 3,889 | -0.06(-0.80%) |
Jan 30, 2009 | 7.415 | 7.432 | 7.333 | 7.333 | 0 | -0.23(-3.06%) |
Jan 29, 2009 | 7.631 | 7.631 | 7.519 | 7.564 | 8,309 | -0.21(-2.72%) |
Jan 28, 2009 | 7.692 | 7.791 | 7.681 | 7.776 | 25,707 | +0.24(+3.21%) |
Jan 27, 2009 | 7.452 | 7.552 | 7.452 | 7.534 | 33,140 | +0.08(+1.06%) |
Jan 26, 2009 | 7.575 | 7.580 | 7.394 | 7.455 | 13,692 | +0.06(+0.86%) |
Jan 23, 2009 | 7.228 | 7.425 | 7.228 | 7.391 | 68,450 | +0.09(+1.27%) |
Jan 22, 2009 | 7.254 | 7.320 | 7.226 | 7.298 | 10,376 | -0.08(-1.13%) |
Jan 21, 2009 | 7.231 | 7.387 | 7.231 | 7.382 | 1,791 | +0.24(+3.36%) |
Jan 20, 2009 | 7.521 | 7.521 | 7.142 | 7.142 | 32,578 | -0.42(-5.55%) |
Jan 16, 2009 | 7.595 | 7.638 | 7.455 | 7.562 | 172,299 | +0.06(+0.81%) |
Jan 15, 2009 | 7.305 | 7.524 | 7.239 | 7.501 | 975,757 | +0.04(+0.51%) |
Jan 14, 2009 | 7.552 | 7.552 | 7.412 | 7.463 | 25,648 | -0.26(-3.38%) |
Jan 13, 2009 | 7.669 | 7.753 | 7.661 | 7.723 | 64,831 | +0.04(+0.48%) |
Jan 12, 2009 | 7.837 | 7.837 | 7.669 | 7.687 | 19,192 | -0.24(-3.08%) |
Jan 09, 2009 | 7.943 | 7.963 | 7.928 | 7.931 | 17,330 | -0.10(-1.27%) |
Jan 08, 2009 | 8.051 | 8.058 | 7.984 | 8.033 | 534,367 | +0.00(+0.00%) |
Jan 07, 2009 | 8.140 | 8.142 | 8.005 | 8.033 | 142,522 | -0.27(-3.25%) |
Jan 06, 2009 | 8.374 | 8.376 | 8.272 | 8.302 | 33,003 | +0.11(+1.30%) |
Jan 05, 2009 | 8.140 | 8.244 | 8.140 | 8.196 | 121,730 | -0.02(-0.28%) |
Jan 02, 2009 | 8.213 | 8.221 | 7.961 | 8.218 | 0 | +0.24(+3.06%) |
Jan 01, 2009 | 7.821 | 7.992 | 7.821 | 7.974 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.821 | 7.992 | 7.821 | 7.974 | 282,923 | +0.21(+2.69%) |
Dec 30, 2008 | 7.748 | 7.796 | 7.702 | 7.765 | 99,225 | +0.15(+1.94%) |
Dec 29, 2008 | 7.732 | 7.732 | 7.544 | 7.618 | 116,583 | +0.02(+0.25%) |
Dec 26, 2008 | 7.562 | 7.648 | 7.557 | 7.598 | 162,744 | -0.02(-0.28%) |
Dec 24, 2008 | 7.587 | 7.625 | 7.516 | 7.620 | 101,248 | +0.09(+1.21%) |
Dec 23, 2008 | 7.687 | 7.687 | 7.523 | 7.529 | 63,762 | -0.04(-0.57%) |
Dec 22, 2008 | 7.707 | 7.727 | 7.564 | 7.572 | 71,094 | -0.29(-3.72%) |
Dec 19, 2008 | 7.865 | 7.949 | 7.834 | 7.865 | 191,909 | +0.05(+0.59%) |
Dec 18, 2008 | 8.076 | 8.076 | 7.809 | 7.819 | 73,483 | -0.20(-2.48%) |
Dec 17, 2008 | 7.982 | 8.109 | 7.951 | 8.017 | 21,369 | -0.00(-0.06%) |
Dec 16, 2008 | 7.819 | 8.063 | 7.776 | 8.022 | 380,667 | +0.32(+4.13%) |
Dec 15, 2008 | 7.694 | 7.735 | 7.594 | 7.704 | 74,528 | -0.09(-1.11%) |
Dec 12, 2008 | 7.536 | 7.799 | 7.536 | 7.791 | 309,431 | +0.20(+2.61%) |
Dec 11, 2008 | 8.272 | 8.272 | 7.580 | 7.592 | 2,371,927 | -0.37(-4.67%) |
Dec 10, 2008 | 7.982 | 8.048 | 7.511 | 7.964 | 156,089 | +0.02(+0.26%) |
Dec 09, 2008 | 8.007 | 8.554 | 7.885 | 7.944 | 250,815 | -0.12(-1.48%) |
Dec 08, 2008 | 7.995 | 8.362 | 7.995 | 8.063 | 295,759 | +0.27(+3.53%) |
Dec 05, 2008 | 7.463 | 7.788 | 7.228 | 7.788 | 174,437 | +0.31(+4.19%) |
Dec 04, 2008 | 7.811 | 7.811 | 7.440 | 7.475 | 50,420 | -0.16(-2.10%) |
Dec 03, 2008 | 7.463 | 7.636 | 7.218 | 7.636 | 54,710 | +0.23(+3.06%) |
Dec 02, 2008 | 7.687 | 7.745 | 7.200 | 7.409 | 162,045 | +0.17(+2.36%) |