Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.774 | 8.089 | 7.657 | 7.840 | 0 | -0.11(-1.38%) |
Feb 26, 2009 | 8.023 | 8.323 | 7.891 | 7.950 | 299,426 | -0.10(-1.27%) |
Feb 25, 2009 | 8.125 | 8.265 | 7.913 | 8.052 | 295,281 | -0.07(-0.90%) |
Feb 24, 2009 | 8.294 | 8.323 | 8.038 | 8.125 | 690,082 | -0.12(-1.51%) |
Feb 23, 2009 | 8.718 | 8.726 | 8.118 | 8.250 | 584,692 | -0.43(-4.97%) |
Feb 20, 2009 | 8.382 | 8.777 | 8.345 | 8.682 | 1,079,179 | +0.10(+1.19%) |
Feb 19, 2009 | 8.396 | 8.667 | 8.316 | 8.579 | 922,172 | +0.30(+3.63%) |
Feb 18, 2009 | 8.674 | 8.733 | 8.191 | 8.279 | 679,204 | -0.37(-4.23%) |
Feb 17, 2009 | 8.308 | 8.997 | 8.184 | 8.645 | 822,624 | +0.07(+0.77%) |
Feb 13, 2009 | 8.674 | 8.718 | 8.506 | 8.579 | 589,963 | -0.12(-1.35%) |
Feb 12, 2009 | 8.579 | 8.726 | 8.352 | 8.696 | 511,124 | +0.01(+0.17%) |
Feb 11, 2009 | 8.016 | 8.784 | 7.942 | 8.682 | 1,039,661 | +0.72(+9.11%) |
Feb 10, 2009 | 8.184 | 8.279 | 7.906 | 7.957 | 535,160 | -0.23(-2.86%) |
Feb 09, 2009 | 8.060 | 8.396 | 8.016 | 8.191 | 432,994 | +0.10(+1.18%) |
Feb 06, 2009 | 7.657 | 8.462 | 7.562 | 8.096 | 922,991 | +0.40(+5.23%) |
Feb 05, 2009 | 7.452 | 7.737 | 7.262 | 7.694 | 462,919 | +0.33(+4.47%) |
Feb 04, 2009 | 7.320 | 7.635 | 7.247 | 7.364 | 937,599 | -0.35(-4.55%) |
Feb 03, 2009 | 7.540 | 7.774 | 7.344 | 7.716 | 625,078 | +0.14(+1.84%) |
Feb 02, 2009 | 7.664 | 7.745 | 7.467 | 7.576 | 887,617 | -0.17(-2.17%) |
Jan 30, 2009 | 8.191 | 8.191 | 7.694 | 7.745 | 0 | -0.37(-4.60%) |
Jan 29, 2009 | 8.294 | 8.323 | 8.067 | 8.118 | 430,858 | -0.28(-3.31%) |
Jan 28, 2009 | 8.550 | 8.711 | 8.360 | 8.396 | 462,903 | -0.04(-0.43%) |
Jan 27, 2009 | 8.440 | 8.609 | 8.352 | 8.433 | 290,813 | +0.01(+0.09%) |
Jan 26, 2009 | 8.572 | 8.850 | 8.345 | 8.426 | 514,649 | -0.16(-1.88%) |
Jan 23, 2009 | 8.572 | 8.784 | 8.301 | 8.587 | 345,558 | +0.01(+0.17%) |
Jan 22, 2009 | 8.653 | 8.777 | 8.345 | 8.572 | 448,047 | -0.23(-2.58%) |
Jan 21, 2009 | 8.836 | 8.894 | 8.462 | 8.799 | 575,523 | +0.06(+0.67%) |
Jan 20, 2009 | 8.857 | 8.872 | 8.521 | 8.740 | 736,298 | -0.05(-0.58%) |
Jan 16, 2009 | 9.048 | 9.048 | 8.572 | 8.792 | 0 | -0.07(-0.74%) |
Jan 15, 2009 | 9.223 | 9.223 | 8.594 | 8.857 | 664,666 | -0.42(-4.57%) |
Jan 14, 2009 | 9.436 | 9.538 | 9.223 | 9.282 | 407,491 | -0.33(-3.43%) |
Jan 13, 2009 | 9.714 | 9.714 | 9.377 | 9.611 | 230,152 | -0.04(-0.38%) |
Jan 12, 2009 | 10.07 | 10.08 | 9.524 | 9.648 | 350,439 | -0.33(-3.30%) |
Jan 09, 2009 | 10.08 | 10.22 | 9.758 | 9.977 | 428,194 | -0.16(-1.59%) |
Jan 08, 2009 | 10.03 | 10.30 | 9.941 | 10.14 | 568,035 | -0.07(-0.72%) |
Jan 07, 2009 | 10.50 | 10.68 | 9.985 | 10.21 | 519,026 | -0.47(-4.39%) |
Jan 06, 2009 | 10.07 | 10.89 | 9.999 | 10.68 | 739,037 | +0.53(+5.19%) |
Jan 05, 2009 | 9.868 | 10.18 | 9.670 | 10.15 | 609,878 | +0.24(+2.44%) |
Jan 02, 2009 | 9.773 | 9.999 | 9.648 | 9.912 | 0 | +0.26(+2.73%) |
Jan 01, 2009 | 9.180 | 9.765 | 9.093 | 9.648 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.180 | 9.765 | 9.093 | 9.648 | 516,584 | +0.39(+4.19%) |
Dec 30, 2008 | 8.938 | 9.267 | 8.938 | 9.260 | 392,333 | +0.21(+2.35%) |
Dec 29, 2008 | 9.143 | 9.180 | 8.828 | 9.048 | 379,933 | -0.12(-1.36%) |
Dec 26, 2008 | 8.960 | 9.180 | 8.872 | 9.172 | 208,600 | +0.23(+2.62%) |
Dec 24, 2008 | 9.048 | 9.048 | 8.850 | 8.938 | 129,431 | -0.10(-1.13%) |
Dec 23, 2008 | 9.377 | 9.538 | 9.019 | 9.040 | 506,351 | -0.32(-3.44%) |
Dec 22, 2008 | 9.633 | 9.633 | 9.019 | 9.363 | 440,551 | -0.32(-3.33%) |
Dec 19, 2008 | 9.392 | 9.699 | 9.143 | 9.685 | 857,575 | +0.36(+3.85%) |
Dec 18, 2008 | 9.699 | 9.699 | 9.180 | 9.326 | 453,110 | -0.56(-5.70%) |
Dec 17, 2008 | 9.531 | 10.14 | 9.377 | 9.890 | 435,669 | +0.17(+1.73%) |
Dec 16, 2008 | 9.736 | 9.780 | 9.370 | 9.721 | 617,751 | +0.04(+0.45%) |
Dec 15, 2008 | 10.07 | 10.22 | 9.480 | 9.677 | 532,509 | -0.43(-4.27%) |
Dec 12, 2008 | 9.838 | 10.23 | 9.626 | 10.11 | 640,139 | +0.03(+0.29%) |
Dec 11, 2008 | 10.26 | 10.36 | 9.838 | 10.08 | 811,753 | -0.31(-3.03%) |
Dec 10, 2008 | 10.29 | 10.45 | 10.13 | 10.39 | 811,204 | +0.18(+1.72%) |
Dec 09, 2008 | 10.45 | 10.54 | 10.07 | 10.22 | 757,447 | -0.33(-3.12%) |
Dec 08, 2008 | 10.55 | 10.84 | 10.21 | 10.55 | 965,105 | +0.00(+0.00%) |
Dec 05, 2008 | 9.948 | 10.55 | 9.487 | 10.55 | 452,166 | +0.69(+6.98%) |
Dec 04, 2008 | 10.16 | 10.36 | 9.589 | 9.860 | 554,026 | -0.42(-4.06%) |
Dec 03, 2008 | 9.860 | 10.56 | 9.644 | 10.28 | 735,157 | +0.47(+4.78%) |
Dec 02, 2008 | 10.25 | 10.32 | 9.165 | 9.809 | 760,606 | -0.34(-3.39%) |