Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.454 | 6.779 | 6.316 | 6.660 | 249,103 | +0.05(+0.75%) |
Feb 26, 2009 | 6.444 | 6.927 | 6.444 | 6.611 | 320,426 | +0.22(+3.39%) |
Feb 25, 2009 | 6.513 | 6.592 | 6.335 | 6.394 | 403,225 | -0.16(-2.41%) |
Feb 24, 2009 | 6.838 | 7.262 | 6.158 | 6.552 | 810,104 | -0.49(-6.99%) |
Feb 23, 2009 | 7.577 | 7.794 | 6.936 | 7.045 | 400,749 | -0.53(-7.02%) |
Feb 20, 2009 | 7.459 | 7.774 | 7.429 | 7.577 | 436,257 | +0.00(+0.00%) |
Feb 19, 2009 | 7.803 | 7.892 | 7.528 | 7.577 | 358,686 | -0.14(-1.79%) |
Feb 18, 2009 | 7.863 | 8.050 | 7.518 | 7.715 | 309,738 | -0.02(-0.25%) |
Feb 17, 2009 | 8.227 | 8.611 | 7.695 | 7.734 | 466,818 | -0.78(-9.14%) |
Feb 13, 2009 | 8.365 | 8.641 | 8.355 | 8.513 | 345,000 | +0.13(+1.53%) |
Feb 12, 2009 | 8.148 | 8.631 | 8.148 | 8.385 | 275,488 | +0.04(+0.47%) |
Feb 11, 2009 | 8.454 | 8.651 | 8.129 | 8.345 | 208,945 | -0.10(-1.17%) |
Feb 10, 2009 | 8.848 | 9.065 | 8.375 | 8.444 | 251,640 | -0.49(-5.51%) |
Feb 09, 2009 | 8.848 | 8.976 | 8.720 | 8.936 | 180,228 | +0.02(+0.22%) |
Feb 06, 2009 | 8.621 | 8.936 | 8.513 | 8.917 | 255,245 | +0.26(+2.96%) |
Feb 05, 2009 | 8.385 | 8.986 | 8.089 | 8.661 | 373,310 | -0.17(-1.90%) |
Feb 04, 2009 | 8.730 | 9.153 | 8.730 | 8.828 | 214,837 | +0.13(+1.47%) |
Feb 03, 2009 | 8.946 | 8.946 | 8.582 | 8.700 | 191,369 | -0.21(-2.32%) |
Feb 02, 2009 | 8.720 | 9.005 | 8.601 | 8.907 | 210,411 | +0.06(+0.67%) |
Jan 30, 2009 | 9.134 | 9.321 | 8.799 | 8.848 | 208,508 | -0.21(-2.29%) |
Jan 29, 2009 | 9.459 | 9.459 | 8.986 | 9.055 | 224,717 | -0.55(-5.74%) |
Jan 28, 2009 | 9.242 | 9.685 | 9.222 | 9.606 | 231,190 | +0.46(+5.06%) |
Jan 27, 2009 | 8.611 | 9.212 | 8.611 | 9.143 | 231,304 | +0.59(+6.91%) |
Jan 26, 2009 | 8.414 | 8.966 | 8.355 | 8.552 | 177,512 | +0.13(+1.52%) |
Jan 23, 2009 | 8.050 | 8.611 | 8.050 | 8.424 | 230,775 | +0.16(+1.91%) |
Jan 22, 2009 | 8.306 | 8.424 | 7.933 | 8.267 | 219,704 | -0.27(-3.12%) |
Jan 21, 2009 | 8.217 | 8.601 | 8.030 | 8.533 | 223,106 | +0.45(+5.61%) |
Jan 20, 2009 | 8.877 | 8.897 | 8.030 | 8.079 | 278,705 | -0.92(-10.19%) |
Jan 16, 2009 | 8.887 | 9.025 | 8.592 | 8.996 | 603,304 | +0.23(+2.58%) |
Jan 15, 2009 | 8.582 | 8.779 | 8.050 | 8.769 | 312,846 | +0.17(+1.95%) |
Jan 14, 2009 | 8.700 | 8.956 | 8.424 | 8.601 | 378,226 | -0.23(-2.57%) |
Jan 13, 2009 | 8.877 | 9.163 | 8.700 | 8.828 | 204,933 | -0.06(-0.67%) |
Jan 12, 2009 | 9.331 | 9.331 | 8.789 | 8.887 | 240,778 | -0.48(-5.15%) |
Jan 09, 2009 | 9.932 | 10.05 | 9.331 | 9.370 | 220,103 | -0.59(-5.93%) |
Jan 08, 2009 | 10.03 | 10.04 | 9.498 | 9.961 | 202,124 | -0.08(-0.79%) |
Jan 07, 2009 | 10.08 | 10.44 | 9.705 | 10.04 | 453,322 | -0.23(-2.21%) |
Jan 06, 2009 | 9.912 | 10.31 | 9.794 | 10.27 | 474,515 | +0.40(+4.10%) |
Jan 05, 2009 | 9.695 | 10.38 | 9.656 | 9.863 | 451,476 | +0.04(+0.40%) |
Jan 02, 2009 | 9.833 | 9.971 | 9.567 | 9.823 | 237,612 | +0.02(+0.20%) |
Dec 31, 2008 | 9.991 | 9.991 | 9.675 | 9.804 | 352,937 | -0.15(-1.49%) |
Dec 30, 2008 | 9.538 | 9.951 | 9.173 | 9.951 | 225,961 | +0.54(+5.76%) |
Dec 29, 2008 | 9.350 | 9.518 | 9.222 | 9.409 | 214,588 | -0.04(-0.42%) |
Dec 26, 2008 | 9.212 | 9.656 | 8.868 | 9.449 | 96,645 | -0.09(-0.93%) |
Dec 24, 2008 | 9.508 | 9.646 | 9.183 | 9.538 | 103,341 | +0.06(+0.62%) |
Dec 23, 2008 | 9.656 | 9.813 | 9.301 | 9.478 | 185,009 | -0.05(-0.52%) |
Dec 22, 2008 | 9.764 | 9.892 | 9.143 | 9.528 | 307,315 | -0.25(-2.52%) |
Dec 19, 2008 | 9.961 | 10.19 | 9.508 | 9.774 | 382,168 | +0.06(+0.61%) |
Dec 18, 2008 | 9.971 | 10.27 | 9.390 | 9.715 | 341,831 | -0.12(-1.20%) |
Dec 17, 2008 | 9.784 | 10.19 | 9.685 | 9.833 | 453,699 | -0.10(-0.99%) |
Dec 16, 2008 | 9.488 | 9.951 | 9.084 | 9.932 | 232,265 | +0.61(+6.55%) |
Dec 15, 2008 | 10.05 | 10.05 | 8.996 | 9.321 | 236,792 | -0.67(-6.71%) |
Dec 12, 2008 | 8.946 | 10.03 | 8.759 | 9.991 | 436,218 | +0.99(+10.94%) |
Dec 11, 2008 | 9.321 | 9.547 | 8.848 | 9.005 | 316,574 | -0.47(-4.99%) |
Dec 10, 2008 | 9.429 | 9.744 | 9.262 | 9.478 | 353,914 | +0.14(+1.48%) |
Dec 09, 2008 | 8.996 | 9.675 | 8.912 | 9.340 | 437,094 | +0.19(+2.05%) |
Dec 08, 2008 | 8.542 | 9.281 | 8.473 | 9.153 | 458,138 | +0.73(+8.66%) |
Dec 05, 2008 | 7.616 | 8.483 | 7.508 | 8.424 | 393,578 | +0.66(+8.50%) |
Dec 04, 2008 | 7.380 | 7.951 | 7.380 | 7.764 | 591,645 | +0.29(+3.82%) |
Dec 03, 2008 | 7.094 | 7.557 | 6.946 | 7.478 | 270,676 | +0.33(+4.69%) |
Dec 02, 2008 | 7.055 | 7.222 | 6.488 | 7.143 | 249,879 | +0.27(+3.87%) |