Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.667 | 7.040 | 6.633 | 6.904 | 0 | +0.14(+2.01%) |
Feb 26, 2009 | 6.857 | 6.945 | 6.735 | 6.769 | 28,643 | -0.07(-0.99%) |
Feb 25, 2009 | 6.830 | 6.945 | 6.694 | 6.837 | 98,349 | -0.05(-0.69%) |
Feb 24, 2009 | 6.579 | 6.945 | 6.579 | 6.884 | 132,270 | +0.24(+3.57%) |
Feb 23, 2009 | 7.006 | 7.006 | 6.646 | 6.646 | 74,144 | -0.31(-4.39%) |
Feb 20, 2009 | 6.694 | 7.020 | 6.694 | 6.952 | 168,266 | +0.00(+0.00%) |
Feb 19, 2009 | 7.054 | 7.128 | 6.932 | 6.952 | 95,646 | +0.12(+1.79%) |
Feb 18, 2009 | 6.843 | 6.873 | 6.680 | 6.830 | 80,799 | -0.06(-0.89%) |
Feb 17, 2009 | 7.543 | 7.543 | 6.870 | 6.891 | 136,811 | -1.00(-12.65%) |
Feb 13, 2009 | 7.923 | 7.984 | 7.814 | 7.889 | 33,972 | -0.07(-0.85%) |
Feb 12, 2009 | 7.780 | 7.957 | 7.719 | 7.957 | 57,841 | -0.12(-1.43%) |
Feb 11, 2009 | 8.140 | 8.147 | 7.930 | 8.072 | 32,794 | +0.11(+1.36%) |
Feb 10, 2009 | 8.222 | 8.364 | 7.909 | 7.964 | 69,569 | -0.33(-4.01%) |
Feb 09, 2009 | 8.251 | 8.317 | 8.188 | 8.296 | 168,738 | +0.13(+1.58%) |
Feb 06, 2009 | 7.964 | 8.289 | 7.964 | 8.167 | 41,574 | +0.14(+1.69%) |
Feb 05, 2009 | 7.957 | 8.120 | 7.773 | 8.031 | 106,532 | -0.02(-0.25%) |
Feb 04, 2009 | 8.079 | 8.120 | 7.943 | 8.052 | 62,790 | -0.07(-0.84%) |
Feb 03, 2009 | 7.868 | 8.154 | 7.868 | 8.120 | 102,482 | +0.23(+2.93%) |
Feb 02, 2009 | 7.875 | 7.923 | 7.801 | 7.889 | 32,338 | -0.24(-3.00%) |
Jan 30, 2009 | 8.079 | 8.228 | 8.052 | 8.133 | 0 | +0.14(+1.78%) |
Jan 29, 2009 | 8.242 | 8.242 | 7.984 | 7.991 | 26,572 | -0.32(-3.80%) |
Jan 28, 2009 | 8.188 | 8.384 | 8.188 | 8.307 | 47,064 | +0.34(+4.31%) |
Jan 27, 2009 | 7.896 | 8.045 | 7.868 | 7.964 | 40,029 | +0.09(+1.12%) |
Jan 26, 2009 | 7.692 | 7.943 | 7.692 | 7.875 | 65,714 | +0.26(+3.39%) |
Jan 23, 2009 | 7.441 | 7.685 | 7.305 | 7.617 | 107,281 | -0.15(-1.92%) |
Jan 22, 2009 | 7.468 | 7.794 | 7.468 | 7.767 | 361,680 | -0.10(-1.29%) |
Jan 21, 2009 | 7.651 | 7.896 | 7.577 | 7.868 | 304,803 | +0.27(+3.57%) |
Jan 20, 2009 | 8.140 | 8.140 | 7.593 | 7.597 | 62,732 | -0.85(-10.05%) |
Jan 16, 2009 | 8.384 | 8.527 | 8.262 | 8.446 | 43,671 | +0.11(+1.30%) |
Jan 15, 2009 | 8.126 | 8.357 | 8.038 | 8.337 | 97,884 | +0.27(+3.37%) |
Jan 14, 2009 | 8.296 | 8.296 | 8.004 | 8.065 | 30,251 | -0.41(-4.88%) |
Jan 13, 2009 | 8.561 | 8.568 | 7.916 | 8.480 | 74,028 | -0.24(-2.70%) |
Jan 12, 2009 | 8.826 | 8.917 | 8.670 | 8.715 | 111,550 | -0.15(-1.71%) |
Jan 09, 2009 | 9.118 | 9.118 | 8.866 | 8.866 | 16,936 | -0.44(-4.74%) |
Jan 08, 2009 | 9.260 | 9.362 | 9.165 | 9.308 | 63,218 | +0.12(+1.26%) |
Jan 07, 2009 | 9.206 | 9.382 | 9.158 | 9.192 | 121,691 | +0.22(+2.42%) |
Jan 06, 2009 | 9.009 | 9.274 | 8.833 | 8.975 | 291,263 | -0.10(-1.12%) |
Jan 05, 2009 | 9.070 | 9.145 | 8.957 | 9.077 | 142,778 | -0.09(-0.96%) |
Jan 02, 2009 | 8.955 | 9.211 | 8.948 | 9.165 | 0 | +0.33(+3.69%) |
Jan 01, 2009 | 8.771 | 8.995 | 8.771 | 8.839 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.771 | 8.995 | 8.771 | 8.839 | 76,969 | -0.03(-0.39%) |
Dec 30, 2008 | 8.765 | 8.894 | 8.724 | 8.874 | 59,998 | +0.12(+1.40%) |
Dec 29, 2008 | 8.921 | 8.955 | 8.751 | 8.751 | 44,677 | -0.04(-0.46%) |
Dec 26, 2008 | 8.452 | 9.063 | 8.317 | 8.792 | 59,059 | +0.31(+3.60%) |
Dec 24, 2008 | 8.663 | 8.731 | 8.452 | 8.486 | 33,341 | -0.07(-0.79%) |
Dec 23, 2008 | 8.642 | 8.704 | 8.500 | 8.554 | 72,463 | -0.15(-1.72%) |
Dec 22, 2008 | 8.771 | 8.908 | 8.595 | 8.704 | 101,258 | +0.24(+2.81%) |
Dec 19, 2008 | 8.805 | 8.805 | 8.418 | 8.466 | 92,494 | -0.59(-6.52%) |
Dec 18, 2008 | 9.464 | 9.464 | 8.989 | 9.057 | 221,239 | -0.46(-4.85%) |
Dec 17, 2008 | 9.287 | 9.600 | 9.192 | 9.518 | 108,214 | -0.02(-0.21%) |
Dec 16, 2008 | 8.995 | 9.539 | 8.995 | 9.539 | 65,381 | +0.52(+5.80%) |
Dec 15, 2008 | 8.948 | 9.057 | 8.785 | 9.016 | 24,840 | +0.25(+2.87%) |
Dec 12, 2008 | 8.452 | 8.792 | 8.448 | 8.765 | 206,600 | +0.11(+1.25%) |
Dec 11, 2008 | 8.697 | 8.900 | 8.629 | 8.656 | 221,336 | -0.06(-0.68%) |
Dec 10, 2008 | 8.513 | 8.792 | 8.507 | 8.715 | 38,522 | +0.33(+3.94%) |
Dec 09, 2008 | 8.351 | 8.636 | 8.317 | 8.384 | 98,844 | -0.11(-1.28%) |
Dec 08, 2008 | 8.283 | 8.751 | 8.283 | 8.493 | 324,157 | +0.28(+3.39%) |
Dec 05, 2008 | 7.991 | 8.269 | 7.868 | 8.215 | 190,778 | -0.02(-0.25%) |
Dec 04, 2008 | 8.160 | 8.368 | 8.045 | 8.235 | 63,269 | +0.12(+1.42%) |
Dec 03, 2008 | 7.923 | 8.133 | 7.773 | 8.120 | 196,918 | +0.06(+0.76%) |
Dec 02, 2008 | 7.773 | 8.167 | 7.773 | 8.059 | 250,817 | +0.28(+3.58%) |