Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.995 | 7.129 | 6.977 | 6.977 | 0 | -0.20(-2.74%) |
Feb 26, 2009 | 7.383 | 7.414 | 7.166 | 7.173 | 41,229 | -0.07(-1.02%) |
Feb 25, 2009 | 7.285 | 7.396 | 7.127 | 7.247 | 105,150 | -0.07(-0.89%) |
Feb 24, 2009 | 7.032 | 7.313 | 7.000 | 7.313 | 95,018 | +0.32(+4.52%) |
Feb 23, 2009 | 7.329 | 7.329 | 6.995 | 6.996 | 54,026 | -0.22(-3.11%) |
Feb 20, 2009 | 7.194 | 7.304 | 7.044 | 7.221 | 139,761 | -0.10(-1.30%) |
Feb 19, 2009 | 7.482 | 7.495 | 7.316 | 7.316 | 77,119 | -0.10(-1.31%) |
Feb 18, 2009 | 7.521 | 7.521 | 7.364 | 7.414 | 244,850 | -0.06(-0.85%) |
Feb 17, 2009 | 7.535 | 7.558 | 7.467 | 7.477 | 44,771 | -0.37(-4.69%) |
Feb 13, 2009 | 7.905 | 7.946 | 7.845 | 7.845 | 71,348 | -0.09(-1.09%) |
Feb 12, 2009 | 7.804 | 7.931 | 7.684 | 7.931 | 120,470 | -0.01(-0.09%) |
Feb 11, 2009 | 7.928 | 7.972 | 7.841 | 7.939 | 77,684 | +0.06(+0.81%) |
Feb 10, 2009 | 7.937 | 8.195 | 7.825 | 7.875 | 64,232 | -0.44(-5.29%) |
Feb 09, 2009 | 8.280 | 8.356 | 8.232 | 8.314 | 382,620 | +0.05(+0.61%) |
Feb 06, 2009 | 8.039 | 8.264 | 8.039 | 8.264 | 43,549 | +0.27(+3.40%) |
Feb 05, 2009 | 7.923 | 8.062 | 7.820 | 7.992 | 111,384 | -0.02(-0.20%) |
Feb 04, 2009 | 8.041 | 8.131 | 8.008 | 8.008 | 140,366 | -0.03(-0.41%) |
Feb 03, 2009 | 7.992 | 8.057 | 7.935 | 8.041 | 87,551 | +0.09(+1.13%) |
Feb 02, 2009 | 7.825 | 7.981 | 7.825 | 7.951 | 46,960 | +0.00(+0.00%) |
Jan 30, 2009 | 8.163 | 8.165 | 7.928 | 7.951 | 0 | -0.18(-2.22%) |
Jan 29, 2009 | 8.264 | 8.296 | 8.131 | 8.131 | 398,172 | -0.29(-3.40%) |
Jan 28, 2009 | 8.359 | 8.425 | 8.281 | 8.418 | 191,898 | +0.25(+3.10%) |
Jan 27, 2009 | 8.128 | 8.179 | 8.096 | 8.165 | 256,130 | +0.09(+1.14%) |
Jan 26, 2009 | 8.094 | 8.220 | 8.009 | 8.073 | 152,575 | +0.00(+0.04%) |
Jan 23, 2009 | 7.808 | 8.078 | 7.792 | 8.069 | 132,011 | +0.06(+0.79%) |
Jan 22, 2009 | 7.993 | 8.062 | 7.831 | 8.006 | 225,417 | -0.13(-1.65%) |
Jan 21, 2009 | 7.893 | 8.140 | 7.749 | 8.140 | 65,697 | +0.38(+4.95%) |
Jan 20, 2009 | 8.096 | 8.103 | 7.751 | 7.756 | 156,987 | -0.48(-5.88%) |
Jan 16, 2009 | 8.280 | 8.280 | 8.087 | 8.241 | 121,047 | +0.07(+0.87%) |
Jan 15, 2009 | 8.066 | 8.266 | 7.947 | 8.170 | 114,117 | -0.05(-0.56%) |
Jan 14, 2009 | 8.375 | 8.375 | 8.197 | 8.216 | 101,999 | -0.29(-3.39%) |
Jan 13, 2009 | 8.464 | 8.531 | 8.428 | 8.504 | 38,067 | -0.00(-0.04%) |
Jan 12, 2009 | 8.610 | 8.628 | 8.456 | 8.508 | 122,484 | -0.20(-2.33%) |
Jan 09, 2009 | 8.927 | 8.927 | 8.693 | 8.711 | 60,436 | -0.17(-1.87%) |
Jan 08, 2009 | 8.854 | 8.877 | 8.782 | 8.877 | 44,759 | +0.01(+0.14%) |
Jan 07, 2009 | 9.003 | 9.003 | 8.826 | 8.865 | 134,132 | -0.26(-2.83%) |
Jan 06, 2009 | 9.169 | 9.241 | 9.091 | 9.123 | 90,232 | +0.05(+0.55%) |
Jan 05, 2009 | 9.142 | 9.174 | 9.040 | 9.073 | 496,256 | -0.06(-0.63%) |
Jan 02, 2009 | 8.882 | 9.130 | 8.882 | 9.130 | 0 | +0.19(+2.10%) |
Jan 01, 2009 | 8.794 | 8.984 | 8.794 | 8.943 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.794 | 8.984 | 8.794 | 8.943 | 78,674 | +0.15(+1.69%) |
Dec 30, 2008 | 8.660 | 8.794 | 8.626 | 8.794 | 180,425 | +0.21(+2.49%) |
Dec 29, 2008 | 8.624 | 8.626 | 8.464 | 8.580 | 362,056 | -0.05(-0.53%) |
Dec 26, 2008 | 8.688 | 8.688 | 8.557 | 8.626 | 85,214 | +0.07(+0.83%) |
Dec 24, 2008 | 8.654 | 8.654 | 8.495 | 8.555 | 274,793 | +0.03(+0.33%) |
Dec 23, 2008 | 8.670 | 8.670 | 8.497 | 8.527 | 136,536 | -0.05(-0.54%) |
Dec 22, 2008 | 8.674 | 8.679 | 8.485 | 8.573 | 238,310 | -0.16(-1.80%) |
Dec 19, 2008 | 8.808 | 8.953 | 8.690 | 8.730 | 485,429 | -0.07(-0.80%) |
Dec 18, 2008 | 9.130 | 9.130 | 8.791 | 8.801 | 529,153 | -0.27(-2.98%) |
Dec 17, 2008 | 9.015 | 9.201 | 8.997 | 9.072 | 190,699 | -0.10(-1.08%) |
Dec 16, 2008 | 8.752 | 9.171 | 8.752 | 9.171 | 178,621 | +0.47(+5.39%) |
Dec 15, 2008 | 8.902 | 8.902 | 8.593 | 8.702 | 124,996 | -0.09(-0.99%) |
Dec 12, 2008 | 8.633 | 8.840 | 8.612 | 8.789 | 99,804 | +0.05(+0.53%) |
Dec 11, 2008 | 8.937 | 9.054 | 8.716 | 8.743 | 211,534 | -0.34(-3.70%) |
Dec 10, 2008 | 9.024 | 9.100 | 8.932 | 9.079 | 307,894 | +0.12(+1.38%) |
Dec 09, 2008 | 9.165 | 9.201 | 8.906 | 8.955 | 222,781 | -0.21(-2.33%) |
Dec 08, 2008 | 8.923 | 9.245 | 8.923 | 9.168 | 253,290 | +0.35(+4.01%) |
Dec 05, 2008 | 8.398 | 8.858 | 8.303 | 8.815 | 169,512 | +0.30(+3.51%) |
Dec 04, 2008 | 8.628 | 8.815 | 8.412 | 8.517 | 82,923 | -0.30(-3.43%) |
Dec 03, 2008 | 8.479 | 8.819 | 8.354 | 8.819 | 369,359 | +0.39(+4.66%) |
Dec 02, 2008 | 8.251 | 8.484 | 8.193 | 8.426 | 208,061 | +0.30(+3.63%) |