Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.502 | 7.637 | 7.299 | 7.456 | 0 | -0.06(-0.80%) |
Feb 26, 2009 | 7.749 | 7.749 | 7.502 | 7.516 | 25,849 | +0.01(+0.10%) |
Feb 25, 2009 | 8.004 | 8.004 | 7.456 | 7.509 | 69,228 | -0.34(-4.39%) |
Feb 24, 2009 | 7.389 | 7.854 | 7.389 | 7.854 | 116,342 | +0.27(+3.56%) |
Feb 23, 2009 | 7.734 | 7.944 | 7.502 | 7.584 | 69,568 | -0.24(-3.07%) |
Feb 20, 2009 | 7.727 | 7.997 | 7.607 | 7.824 | 82,880 | -0.20(-2.52%) |
Feb 19, 2009 | 8.244 | 8.252 | 7.884 | 8.027 | 44,271 | +0.07(+0.85%) |
Feb 18, 2009 | 7.989 | 8.154 | 7.914 | 7.959 | 43,859 | -0.16(-1.94%) |
Feb 17, 2009 | 8.267 | 8.267 | 7.952 | 8.117 | 79,882 | -0.41(-4.84%) |
Feb 13, 2009 | 8.717 | 8.717 | 8.267 | 8.529 | 42,299 | +0.22(+2.62%) |
Feb 12, 2009 | 8.507 | 8.507 | 8.109 | 8.312 | 112,238 | -0.17(-1.95%) |
Feb 11, 2009 | 8.447 | 8.664 | 8.252 | 8.477 | 50,403 | +0.21(+2.54%) |
Feb 10, 2009 | 8.634 | 8.724 | 8.259 | 8.267 | 67,177 | -0.49(-5.62%) |
Feb 09, 2009 | 8.867 | 8.889 | 8.619 | 8.759 | 34,197 | +0.04(+0.40%) |
Feb 06, 2009 | 8.612 | 8.777 | 8.574 | 8.724 | 65,678 | +0.11(+1.31%) |
Feb 05, 2009 | 8.439 | 8.664 | 8.327 | 8.612 | 30,101 | +0.17(+2.04%) |
Feb 04, 2009 | 8.574 | 8.679 | 8.439 | 8.439 | 46,129 | -0.23(-2.60%) |
Feb 03, 2009 | 8.477 | 8.664 | 8.388 | 8.664 | 24,035 | +0.26(+3.03%) |
Feb 02, 2009 | 8.417 | 8.484 | 8.252 | 8.409 | 28,073 | -0.05(-0.62%) |
Jan 30, 2009 | 8.672 | 8.672 | 8.379 | 8.462 | 0 | -0.16(-1.91%) |
Jan 29, 2009 | 8.919 | 8.919 | 8.424 | 8.627 | 63,735 | -0.41(-4.49%) |
Jan 28, 2009 | 9.084 | 9.204 | 8.807 | 9.032 | 81,234 | +0.15(+1.71%) |
Jan 27, 2009 | 8.889 | 8.957 | 8.762 | 8.880 | 86,709 | +0.16(+1.81%) |
Jan 26, 2009 | 8.672 | 8.897 | 8.544 | 8.722 | 145,604 | +0.20(+2.36%) |
Jan 23, 2009 | 8.319 | 8.582 | 8.139 | 8.522 | 88,262 | +0.05(+0.62%) |
Jan 22, 2009 | 8.522 | 8.544 | 8.297 | 8.469 | 53,069 | -0.36(-4.08%) |
Jan 21, 2009 | 8.334 | 8.829 | 8.267 | 8.829 | 51,432 | +0.48(+5.75%) |
Jan 20, 2009 | 8.634 | 8.934 | 8.267 | 8.349 | 124,524 | -0.74(-8.09%) |
Jan 16, 2009 | 9.339 | 9.339 | 8.529 | 9.084 | 125,908 | +0.44(+5.09%) |
Jan 15, 2009 | 8.447 | 8.831 | 8.349 | 8.645 | 65,968 | +0.09(+1.09%) |
Jan 14, 2009 | 9.677 | 9.677 | 8.334 | 8.552 | 147,565 | -0.45(-5.00%) |
Jan 13, 2009 | 9.114 | 9.114 | 8.822 | 9.002 | 38,696 | -0.14(-1.56%) |
Jan 12, 2009 | 9.467 | 9.510 | 9.144 | 9.144 | 49,955 | -0.29(-3.10%) |
Jan 09, 2009 | 9.647 | 9.714 | 9.384 | 9.437 | 74,930 | -0.17(-1.72%) |
Jan 08, 2009 | 9.504 | 9.708 | 9.414 | 9.602 | 67,637 | -0.03(-0.31%) |
Jan 07, 2009 | 9.969 | 9.969 | 9.467 | 9.632 | 101,235 | -0.41(-4.04%) |
Jan 06, 2009 | 9.902 | 10.15 | 9.752 | 10.04 | 95,386 | +0.23(+2.29%) |
Jan 05, 2009 | 9.677 | 9.939 | 9.639 | 9.812 | 202,939 | +0.17(+1.79%) |
Jan 02, 2009 | 9.407 | 9.752 | 9.384 | 9.639 | 0 | +0.25(+2.64%) |
Jan 01, 2009 | 9.339 | 9.392 | 9.159 | 9.392 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.339 | 9.392 | 9.159 | 9.392 | 54,717 | +0.08(+0.81%) |
Dec 30, 2008 | 9.197 | 9.323 | 9.024 | 9.317 | 60,069 | +0.39(+4.37%) |
Dec 29, 2008 | 9.392 | 9.534 | 8.927 | 8.927 | 73,687 | +0.05(+0.51%) |
Dec 26, 2008 | 8.739 | 9.219 | 8.657 | 8.882 | 46,446 | +0.07(+0.77%) |
Dec 24, 2008 | 8.822 | 9.002 | 8.589 | 8.814 | 25,828 | -0.23(-2.49%) |
Dec 23, 2008 | 9.152 | 9.234 | 8.867 | 9.039 | 102,994 | +0.18(+2.03%) |
Dec 22, 2008 | 9.092 | 9.144 | 8.777 | 8.859 | 77,761 | -0.36(-3.91%) |
Dec 19, 2008 | 9.264 | 9.414 | 9.002 | 9.219 | 64,988 | -0.20(-2.07%) |
Dec 18, 2008 | 9.452 | 9.722 | 9.249 | 9.414 | 123,505 | -0.15(-1.57%) |
Dec 17, 2008 | 9.437 | 9.632 | 9.199 | 9.564 | 109,288 | +0.15(+1.59%) |
Dec 16, 2008 | 9.017 | 9.414 | 8.829 | 9.414 | 101,022 | +0.78(+9.05%) |
Dec 15, 2008 | 8.852 | 8.975 | 8.627 | 8.633 | 59,432 | -0.22(-2.50%) |
Dec 12, 2008 | 8.492 | 9.002 | 8.462 | 8.855 | 32,890 | +0.37(+4.37%) |
Dec 11, 2008 | 8.792 | 8.957 | 8.477 | 8.484 | 53,102 | -0.12(-1.39%) |
Dec 10, 2008 | 8.747 | 8.852 | 8.499 | 8.604 | 74,102 | +0.13(+1.48%) |
Dec 09, 2008 | 8.829 | 8.829 | 8.341 | 8.479 | 79,194 | -0.55(-6.12%) |
Dec 08, 2008 | 8.529 | 9.062 | 8.465 | 9.032 | 70,271 | +0.65(+7.72%) |
Dec 05, 2008 | 8.132 | 8.469 | 7.952 | 8.385 | 65,838 | +0.28(+3.49%) |
Dec 04, 2008 | 8.364 | 8.657 | 8.082 | 8.102 | 49,276 | -0.53(-6.09%) |
Dec 03, 2008 | 8.424 | 8.642 | 8.214 | 8.627 | 70,273 | +0.24(+2.83%) |
Dec 02, 2008 | 8.724 | 8.724 | 8.252 | 8.389 | 54,293 | +0.32(+4.03%) |