Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.274 | 7.467 | 7.217 | 7.340 | 0 | -0.03(-0.45%) |
Feb 26, 2009 | 7.593 | 7.608 | 7.374 | 7.374 | 14,957 | -0.10(-1.28%) |
Feb 25, 2009 | 7.460 | 7.535 | 7.380 | 7.469 | 30,269 | -0.04(-0.50%) |
Feb 24, 2009 | 7.354 | 7.526 | 7.294 | 7.507 | 24,482 | +0.24(+3.29%) |
Feb 23, 2009 | 7.546 | 7.546 | 7.254 | 7.267 | 35,277 | -0.21(-2.84%) |
Feb 20, 2009 | 7.507 | 7.549 | 7.340 | 7.480 | 16,947 | -0.12(-1.57%) |
Feb 19, 2009 | 7.732 | 7.732 | 7.573 | 7.600 | 58,133 | -0.08(-1.04%) |
Feb 18, 2009 | 7.739 | 7.752 | 7.626 | 7.679 | 27,022 | -0.25(-3.18%) |
Feb 17, 2009 | 8.038 | 8.038 | 7.845 | 7.932 | 4,290 | -0.43(-5.09%) |
Feb 13, 2009 | 8.377 | 8.390 | 8.310 | 8.357 | 455,903 | +0.15(+1.86%) |
Feb 12, 2009 | 8.148 | 8.231 | 8.111 | 8.204 | 5,404 | -0.09(-1.12%) |
Feb 11, 2009 | 8.370 | 8.390 | 8.244 | 8.297 | 4,090 | -0.07(-0.87%) |
Feb 10, 2009 | 8.623 | 8.656 | 8.370 | 8.370 | 6,778 | -0.25(-2.89%) |
Feb 09, 2009 | 8.662 | 8.669 | 8.563 | 8.619 | 25,015 | -0.05(-0.57%) |
Feb 06, 2009 | 8.549 | 8.722 | 8.549 | 8.669 | 5,517 | +0.10(+1.16%) |
Feb 05, 2009 | 8.411 | 8.569 | 8.410 | 8.569 | 7,621 | +0.11(+1.34%) |
Feb 04, 2009 | 8.457 | 8.556 | 8.457 | 8.457 | 4,952 | +0.02(+0.24%) |
Feb 03, 2009 | 8.317 | 8.470 | 8.290 | 8.437 | 29,340 | +0.05(+0.63%) |
Feb 02, 2009 | 8.211 | 8.383 | 8.211 | 8.383 | 4,445 | +0.08(+0.91%) |
Jan 30, 2009 | 8.915 | 8.915 | 8.297 | 8.308 | 0 | -0.18(-2.14%) |
Jan 29, 2009 | 8.510 | 8.641 | 8.463 | 8.490 | 8,419 | -0.13(-1.46%) |
Jan 28, 2009 | 8.589 | 8.662 | 8.543 | 8.616 | 50,189 | +0.07(+0.79%) |
Jan 27, 2009 | 8.530 | 8.596 | 8.445 | 8.548 | 13,674 | +0.02(+0.22%) |
Jan 26, 2009 | 8.383 | 8.556 | 7.453 | 8.530 | 10,004 | +0.21(+2.47%) |
Jan 23, 2009 | 8.091 | 8.324 | 8.091 | 8.324 | 6,113 | +0.07(+0.89%) |
Jan 22, 2009 | 8.191 | 8.330 | 8.144 | 8.251 | 25,920 | -0.01(-0.16%) |
Jan 21, 2009 | 8.164 | 8.264 | 8.101 | 8.264 | 6,099 | +0.16(+1.97%) |
Jan 20, 2009 | 8.304 | 8.310 | 8.104 | 8.104 | 9,908 | -0.26(-3.10%) |
Jan 16, 2009 | 8.297 | 8.390 | 8.251 | 8.364 | 18,315 | +0.19(+2.27%) |
Jan 15, 2009 | 8.104 | 8.189 | 7.945 | 8.178 | 127,972 | +0.00(+0.01%) |
Jan 14, 2009 | 8.271 | 8.271 | 8.111 | 8.176 | 17,656 | -0.21(-2.47%) |
Jan 13, 2009 | 8.377 | 8.445 | 8.350 | 8.383 | 13,066 | -0.07(-0.79%) |
Jan 12, 2009 | 8.426 | 8.510 | 8.425 | 8.450 | 6,832 | -0.15(-1.70%) |
Jan 09, 2009 | 8.596 | 8.623 | 8.533 | 8.596 | 12,894 | -0.15(-1.72%) |
Jan 08, 2009 | 8.603 | 8.755 | 8.603 | 8.746 | 12,202 | +0.14(+1.58%) |
Jan 07, 2009 | 8.702 | 8.720 | 8.583 | 8.610 | 35,553 | -0.15(-1.73%) |
Jan 06, 2009 | 8.882 | 8.955 | 8.762 | 8.762 | 11,121 | -0.03(-0.30%) |
Jan 05, 2009 | 9.008 | 9.008 | 8.769 | 8.789 | 13,831 | -0.09(-0.97%) |
Jan 02, 2009 | 8.643 | 8.875 | 8.643 | 8.875 | 0 | +0.27(+3.09%) |
Jan 01, 2009 | 7.799 | 8.609 | 7.799 | 8.609 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.799 | 8.609 | 7.799 | 8.609 | 26,110 | +0.18(+2.13%) |
Dec 30, 2008 | 8.310 | 8.430 | 8.310 | 8.430 | 23,429 | +0.14(+1.74%) |
Dec 29, 2008 | 8.470 | 8.470 | 8.151 | 8.286 | 27,558 | -0.02(-0.29%) |
Dec 26, 2008 | 8.324 | 8.337 | 8.271 | 8.310 | 15,515 | +0.05(+0.64%) |
Dec 24, 2008 | 8.251 | 8.263 | 8.244 | 8.257 | 8,830 | +0.03(+0.33%) |
Dec 23, 2008 | 8.569 | 8.569 | 8.191 | 8.231 | 131,791 | -0.17(-2.06%) |
Dec 22, 2008 | 8.955 | 8.955 | 8.350 | 8.403 | 11,561 | -0.03(-0.39%) |
Dec 19, 2008 | 8.364 | 9.462 | 8.364 | 8.437 | 72,869 | -0.12(-1.40%) |
Dec 18, 2008 | 8.437 | 8.563 | 8.335 | 8.556 | 40,358 | +0.11(+1.26%) |
Dec 17, 2008 | 8.609 | 8.609 | 8.430 | 8.450 | 69,017 | -0.19(-2.23%) |
Dec 16, 2008 | 8.636 | 8.649 | 8.423 | 8.643 | 16,352 | +0.26(+3.09%) |
Dec 15, 2008 | 8.955 | 8.955 | 8.271 | 8.383 | 27,451 | -0.09(-1.02%) |
Dec 12, 2008 | 8.403 | 8.523 | 8.357 | 8.470 | 21,369 | -0.07(-0.78%) |
Dec 11, 2008 | 8.656 | 8.775 | 8.483 | 8.536 | 30,353 | -0.07(-0.85%) |
Dec 10, 2008 | 8.829 | 8.902 | 8.443 | 8.609 | 32,788 | +0.31(+3.68%) |
Dec 09, 2008 | 8.795 | 8.795 | 8.304 | 8.304 | 23,636 | -0.20(-2.34%) |
Dec 08, 2008 | 8.536 | 8.629 | 8.457 | 8.502 | 57,820 | +0.13(+1.58%) |
Dec 05, 2008 | 8.124 | 8.370 | 7.964 | 8.370 | 15,053 | +0.17(+2.13%) |
Dec 04, 2008 | 8.629 | 8.629 | 8.085 | 8.196 | 30,367 | -0.40(-4.66%) |
Dec 03, 2008 | 8.304 | 8.616 | 8.290 | 8.596 | 42,422 | +0.37(+4.44%) |
Dec 02, 2008 | 8.702 | 8.702 | 8.178 | 8.231 | 46,887 | +0.03(+0.32%) |