Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.460 | 6.785 | 6.321 | 6.667 | 248,875 | +0.05(+0.75%) |
Feb 26, 2009 | 6.450 | 6.933 | 6.450 | 6.617 | 320,132 | +0.22(+3.39%) |
Feb 25, 2009 | 6.519 | 6.598 | 6.341 | 6.400 | 402,855 | -0.16(-2.41%) |
Feb 24, 2009 | 6.844 | 7.268 | 6.164 | 6.558 | 809,361 | -0.49(-6.99%) |
Feb 23, 2009 | 7.584 | 7.801 | 6.943 | 7.051 | 400,381 | -0.53(-7.02%) |
Feb 20, 2009 | 7.465 | 7.781 | 7.436 | 7.584 | 435,857 | +0.00(+0.00%) |
Feb 19, 2009 | 7.811 | 7.899 | 7.534 | 7.584 | 358,357 | -0.14(-1.79%) |
Feb 18, 2009 | 7.870 | 8.057 | 7.525 | 7.722 | 309,454 | -0.02(-0.25%) |
Feb 17, 2009 | 8.235 | 8.619 | 7.702 | 7.742 | 466,390 | -0.78(-9.14%) |
Feb 13, 2009 | 8.373 | 8.649 | 8.363 | 8.521 | 344,683 | +0.13(+1.53%) |
Feb 12, 2009 | 8.156 | 8.639 | 8.156 | 8.392 | 275,235 | +0.04(+0.47%) |
Feb 11, 2009 | 8.461 | 8.659 | 8.136 | 8.353 | 208,754 | -0.10(-1.17%) |
Feb 10, 2009 | 8.856 | 9.073 | 8.383 | 8.452 | 251,409 | -0.49(-5.51%) |
Feb 09, 2009 | 8.856 | 8.984 | 8.728 | 8.945 | 180,063 | +0.02(+0.22%) |
Feb 06, 2009 | 8.629 | 8.945 | 8.521 | 8.925 | 255,011 | +0.26(+2.96%) |
Feb 05, 2009 | 8.392 | 8.994 | 8.097 | 8.669 | 372,967 | -0.17(-1.90%) |
Feb 04, 2009 | 8.738 | 9.162 | 8.738 | 8.836 | 214,640 | +0.13(+1.47%) |
Feb 03, 2009 | 8.955 | 8.955 | 8.590 | 8.708 | 191,194 | -0.21(-2.32%) |
Feb 02, 2009 | 8.728 | 9.014 | 8.609 | 8.915 | 210,218 | +0.06(+0.67%) |
Jan 30, 2009 | 9.142 | 9.329 | 8.807 | 8.856 | 208,316 | -0.21(-2.29%) |
Jan 29, 2009 | 9.467 | 9.467 | 8.994 | 9.063 | 224,511 | -0.55(-5.74%) |
Jan 28, 2009 | 9.250 | 9.694 | 9.231 | 9.615 | 230,978 | +0.46(+5.06%) |
Jan 27, 2009 | 8.619 | 9.221 | 8.619 | 9.152 | 231,092 | +0.59(+6.91%) |
Jan 26, 2009 | 8.422 | 8.974 | 8.363 | 8.560 | 177,350 | +0.13(+1.52%) |
Jan 23, 2009 | 8.057 | 8.619 | 8.057 | 8.432 | 230,563 | +0.16(+1.91%) |
Jan 22, 2009 | 8.314 | 8.432 | 7.941 | 8.274 | 219,502 | -0.27(-3.12%) |
Jan 21, 2009 | 8.225 | 8.609 | 8.037 | 8.540 | 222,901 | +0.45(+5.61%) |
Jan 20, 2009 | 8.886 | 8.905 | 8.037 | 8.087 | 278,449 | -0.92(-10.19%) |
Jan 16, 2009 | 8.895 | 9.033 | 8.600 | 9.004 | 602,751 | +0.23(+2.58%) |
Jan 15, 2009 | 8.590 | 8.787 | 8.057 | 8.777 | 312,559 | +0.17(+1.95%) |
Jan 14, 2009 | 8.708 | 8.964 | 8.432 | 8.609 | 377,879 | -0.23(-2.57%) |
Jan 13, 2009 | 8.886 | 9.172 | 8.708 | 8.836 | 204,745 | -0.06(-0.67%) |
Jan 12, 2009 | 9.339 | 9.339 | 8.797 | 8.895 | 240,557 | -0.48(-5.15%) |
Jan 09, 2009 | 9.941 | 10.06 | 9.339 | 9.379 | 219,902 | -0.59(-5.93%) |
Jan 08, 2009 | 10.04 | 10.05 | 9.507 | 9.970 | 201,938 | -0.08(-0.78%) |
Jan 07, 2009 | 10.09 | 10.45 | 9.714 | 10.05 | 452,907 | -0.23(-2.21%) |
Jan 06, 2009 | 9.921 | 10.32 | 9.803 | 10.28 | 474,080 | +0.40(+4.10%) |
Jan 05, 2009 | 9.704 | 10.39 | 9.665 | 9.872 | 451,062 | +0.04(+0.40%) |
Jan 02, 2009 | 9.842 | 9.980 | 9.576 | 9.832 | 237,394 | +0.02(+0.20%) |
Dec 31, 2008 | 10.000 | 10.000 | 9.684 | 9.813 | 352,613 | -0.15(-1.49%) |
Dec 30, 2008 | 9.546 | 9.960 | 9.181 | 9.960 | 225,753 | +0.54(+5.76%) |
Dec 29, 2008 | 9.359 | 9.527 | 9.231 | 9.418 | 214,391 | -0.04(-0.42%) |
Dec 26, 2008 | 9.221 | 9.665 | 8.876 | 9.458 | 96,556 | -0.09(-0.93%) |
Dec 24, 2008 | 9.517 | 9.655 | 9.191 | 9.546 | 103,246 | +0.06(+0.62%) |
Dec 23, 2008 | 9.665 | 9.822 | 9.310 | 9.487 | 184,839 | -0.05(-0.52%) |
Dec 22, 2008 | 9.773 | 9.901 | 9.152 | 9.536 | 307,033 | -0.25(-2.52%) |
Dec 19, 2008 | 9.970 | 10.20 | 9.517 | 9.783 | 381,817 | +0.06(+0.61%) |
Dec 18, 2008 | 9.980 | 10.28 | 9.398 | 9.724 | 341,518 | -0.12(-1.20%) |
Dec 17, 2008 | 9.793 | 10.20 | 9.694 | 9.842 | 453,283 | -0.10(-0.99%) |
Dec 16, 2008 | 9.497 | 9.960 | 9.093 | 9.941 | 232,052 | +0.61(+6.55%) |
Dec 15, 2008 | 10.06 | 10.06 | 9.004 | 9.329 | 236,575 | -0.67(-6.71%) |
Dec 12, 2008 | 8.955 | 10.04 | 8.767 | 10.000 | 435,817 | +0.99(+10.94%) |
Dec 11, 2008 | 9.329 | 9.556 | 8.856 | 9.014 | 316,284 | -0.47(-4.99%) |
Dec 10, 2008 | 9.438 | 9.753 | 9.270 | 9.487 | 353,589 | +0.14(+1.48%) |
Dec 09, 2008 | 9.004 | 9.684 | 8.920 | 9.349 | 436,693 | +0.19(+2.05%) |
Dec 08, 2008 | 8.550 | 9.290 | 8.481 | 9.162 | 457,718 | +0.73(+8.66%) |
Dec 05, 2008 | 7.623 | 8.491 | 7.515 | 8.432 | 393,217 | +0.66(+8.50%) |
Dec 04, 2008 | 7.387 | 7.959 | 7.387 | 7.771 | 591,102 | +0.29(+3.82%) |
Dec 03, 2008 | 7.101 | 7.564 | 6.953 | 7.485 | 270,428 | +0.34(+4.69%) |
Dec 02, 2008 | 7.061 | 7.229 | 6.494 | 7.150 | 249,649 | +0.27(+3.87%) |