Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.180 | 6.390 | 6.167 | 6.252 | 0 | -0.03(-0.52%) |
Feb 26, 2009 | 6.357 | 6.717 | 6.213 | 6.285 | 470,069 | -0.03(-0.42%) |
Feb 25, 2009 | 6.541 | 6.541 | 6.134 | 6.311 | 506,425 | -0.32(-4.84%) |
Feb 24, 2009 | 6.239 | 6.744 | 6.023 | 6.632 | 614,882 | +0.48(+7.89%) |
Feb 23, 2009 | 6.357 | 6.462 | 6.082 | 6.147 | 686,497 | -0.19(-3.00%) |
Feb 20, 2009 | 6.737 | 6.822 | 6.246 | 6.337 | 0 | -0.54(-7.82%) |
Feb 19, 2009 | 6.960 | 7.091 | 6.849 | 6.875 | 545,939 | -0.05(-0.66%) |
Feb 18, 2009 | 7.026 | 7.176 | 6.737 | 6.921 | 605,806 | -0.08(-1.12%) |
Feb 17, 2009 | 7.019 | 7.158 | 6.921 | 6.999 | 831,085 | -0.26(-3.61%) |
Feb 13, 2009 | 7.537 | 7.602 | 7.084 | 7.261 | 0 | -0.29(-3.90%) |
Feb 12, 2009 | 7.386 | 7.602 | 7.202 | 7.556 | 612,796 | -0.03(-0.43%) |
Feb 11, 2009 | 7.602 | 7.773 | 7.524 | 7.589 | 526,504 | +0.00(+0.00%) |
Feb 10, 2009 | 7.779 | 7.910 | 7.517 | 7.589 | 843,570 | -0.26(-3.26%) |
Feb 09, 2009 | 7.963 | 8.146 | 7.340 | 7.845 | 874,647 | -0.09(-1.16%) |
Feb 06, 2009 | 7.465 | 8.061 | 7.432 | 7.936 | 0 | +0.50(+6.79%) |
Feb 05, 2009 | 7.098 | 7.543 | 6.894 | 7.432 | 813,631 | +0.29(+4.13%) |
Feb 04, 2009 | 7.386 | 7.419 | 7.111 | 7.137 | 872,920 | -0.32(-4.31%) |
Feb 03, 2009 | 7.438 | 7.504 | 7.163 | 7.458 | 754,673 | +0.16(+2.15%) |
Feb 02, 2009 | 7.366 | 7.471 | 7.157 | 7.301 | 626,083 | -0.16(-2.19%) |
Jan 30, 2009 | 7.746 | 7.766 | 7.432 | 7.465 | 0 | -0.24(-3.06%) |
Jan 29, 2009 | 8.356 | 8.356 | 7.576 | 7.701 | 1,075,668 | -0.79(-9.27%) |
Jan 28, 2009 | 8.127 | 8.546 | 8.127 | 8.487 | 498,469 | +0.39(+4.77%) |
Jan 27, 2009 | 8.507 | 8.631 | 7.956 | 8.100 | 682,160 | -0.37(-4.33%) |
Jan 26, 2009 | 8.310 | 8.729 | 8.271 | 8.467 | 439,555 | +0.22(+2.62%) |
Jan 23, 2009 | 7.910 | 8.415 | 7.871 | 8.251 | 0 | +0.16(+2.03%) |
Jan 22, 2009 | 8.303 | 8.356 | 7.910 | 8.087 | 599,326 | -0.39(-4.64%) |
Jan 21, 2009 | 8.474 | 8.513 | 8.146 | 8.480 | 708,486 | +0.12(+1.41%) |
Jan 20, 2009 | 8.592 | 8.729 | 8.290 | 8.362 | 623,320 | -0.33(-3.84%) |
Jan 16, 2009 | 8.880 | 8.880 | 8.402 | 8.697 | 0 | -0.07(-0.82%) |
Jan 15, 2009 | 8.625 | 8.946 | 8.454 | 8.769 | 866,777 | +0.13(+1.52%) |
Jan 14, 2009 | 8.638 | 8.847 | 8.579 | 8.638 | 805,000 | -0.18(-2.08%) |
Jan 13, 2009 | 8.723 | 8.978 | 8.644 | 8.821 | 686,802 | +0.05(+0.60%) |
Jan 12, 2009 | 9.044 | 9.110 | 8.716 | 8.769 | 732,348 | -0.32(-3.53%) |
Jan 09, 2009 | 9.555 | 9.660 | 9.064 | 9.090 | 417,259 | -0.50(-5.26%) |
Jan 08, 2009 | 9.378 | 9.667 | 9.037 | 9.595 | 501,144 | +0.21(+2.23%) |
Jan 07, 2009 | 9.608 | 9.634 | 9.208 | 9.385 | 854,680 | -0.42(-4.28%) |
Jan 06, 2009 | 9.503 | 9.863 | 9.496 | 9.804 | 642,181 | +0.35(+3.67%) |
Jan 05, 2009 | 9.503 | 9.621 | 9.129 | 9.457 | 472,318 | -0.10(-1.03%) |
Jan 02, 2009 | 9.418 | 9.595 | 9.247 | 9.555 | 0 | +0.14(+1.46%) |
Jan 01, 2009 | 9.424 | 9.549 | 9.313 | 9.418 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.424 | 9.549 | 9.313 | 9.418 | 437,124 | -0.09(-0.90%) |
Dec 30, 2008 | 9.195 | 9.562 | 9.077 | 9.503 | 630,015 | +0.37(+4.09%) |
Dec 29, 2008 | 9.693 | 9.706 | 9.051 | 9.129 | 457,902 | -0.60(-6.13%) |
Dec 26, 2008 | 9.293 | 9.804 | 9.221 | 9.726 | 0 | +0.52(+5.62%) |
Dec 24, 2008 | 9.031 | 9.319 | 8.926 | 9.208 | 206,298 | +0.29(+3.31%) |
Dec 23, 2008 | 8.526 | 9.273 | 8.526 | 8.913 | 972,635 | +0.33(+3.82%) |
Dec 22, 2008 | 8.448 | 8.828 | 8.297 | 8.585 | 1,323,149 | +0.14(+1.63%) |
Dec 19, 2008 | 9.509 | 9.903 | 8.284 | 8.448 | 3,829,646 | -1.04(-10.98%) |
Dec 18, 2008 | 9.863 | 9.889 | 9.247 | 9.490 | 872,339 | -0.32(-3.27%) |
Dec 17, 2008 | 9.804 | 10.38 | 9.562 | 9.811 | 681,751 | -0.09(-0.86%) |
Dec 16, 2008 | 9.293 | 10.09 | 9.280 | 9.896 | 791,533 | +0.70(+7.63%) |
Dec 15, 2008 | 9.575 | 9.739 | 8.920 | 9.195 | 531,782 | -0.35(-3.71%) |
Dec 12, 2008 | 9.732 | 10.09 | 9.385 | 9.549 | 0 | -0.47(-4.65%) |
Dec 11, 2008 | 10.57 | 10.83 | 9.837 | 10.01 | 1,012,572 | -0.69(-6.49%) |
Dec 10, 2008 | 10.05 | 10.72 | 9.929 | 10.71 | 655,287 | +0.69(+6.94%) |
Dec 09, 2008 | 10.22 | 10.66 | 9.791 | 10.01 | 624,759 | -0.30(-2.92%) |
Dec 08, 2008 | 10.08 | 10.81 | 9.994 | 10.32 | 988,948 | +0.62(+6.35%) |
Dec 05, 2008 | 9.431 | 9.968 | 9.201 | 9.699 | 0 | +0.08(+0.82%) |
Dec 04, 2008 | 8.998 | 9.975 | 8.992 | 9.621 | 1,229,761 | +0.57(+6.30%) |
Dec 03, 2008 | 8.598 | 9.267 | 7.753 | 9.051 | 918,708 | +1.00(+12.46%) |
Dec 02, 2008 | 8.002 | 8.185 | 7.543 | 8.048 | 728,548 | +0.18(+2.33%) |