Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.164 | 8.490 | 8.146 | 8.199 | 1,215,441 | -0.07(-0.81%) |
Feb 26, 2009 | 8.427 | 8.575 | 8.244 | 8.266 | 592,676 | -0.11(-1.28%) |
Feb 25, 2009 | 8.311 | 8.539 | 8.222 | 8.374 | 1,278,758 | +0.01(+0.11%) |
Feb 24, 2009 | 8.436 | 8.606 | 8.307 | 8.365 | 1,101,249 | +0.00(+0.00%) |
Feb 23, 2009 | 8.780 | 8.919 | 8.329 | 8.365 | 1,142,930 | -0.40(-4.54%) |
Feb 20, 2009 | 8.633 | 8.896 | 8.633 | 8.762 | 916,944 | +0.01(+0.15%) |
Feb 19, 2009 | 8.874 | 9.169 | 8.718 | 8.749 | 817,660 | -0.26(-2.93%) |
Feb 18, 2009 | 9.124 | 9.290 | 8.807 | 9.013 | 731,262 | +0.01(+0.10%) |
Feb 17, 2009 | 9.299 | 9.366 | 8.789 | 9.004 | 927,847 | -0.57(-5.97%) |
Feb 13, 2009 | 9.343 | 9.696 | 9.334 | 9.576 | 938,231 | +0.21(+2.24%) |
Feb 12, 2009 | 9.151 | 9.383 | 8.887 | 9.366 | 645,050 | +0.24(+2.64%) |
Feb 11, 2009 | 9.178 | 9.240 | 8.986 | 9.124 | 692,265 | -0.03(-0.29%) |
Feb 10, 2009 | 9.535 | 9.732 | 9.129 | 9.151 | 762,128 | -0.38(-4.03%) |
Feb 09, 2009 | 9.383 | 9.754 | 9.075 | 9.535 | 807,613 | -0.06(-0.65%) |
Feb 06, 2009 | 8.794 | 9.812 | 8.794 | 9.598 | 1,686,100 | +0.77(+8.70%) |
Feb 05, 2009 | 8.360 | 9.473 | 8.172 | 8.829 | 2,779,481 | -0.14(-1.54%) |
Feb 04, 2009 | 8.825 | 9.102 | 8.660 | 8.968 | 1,111,978 | +0.17(+1.88%) |
Feb 03, 2009 | 8.834 | 8.878 | 8.695 | 8.803 | 1,052,401 | -0.03(-0.35%) |
Feb 02, 2009 | 8.552 | 8.892 | 8.494 | 8.834 | 809,627 | +0.13(+1.54%) |
Jan 30, 2009 | 8.896 | 8.990 | 8.655 | 8.700 | 735,474 | -0.10(-1.12%) |
Jan 29, 2009 | 8.972 | 9.017 | 8.709 | 8.798 | 633,171 | -0.30(-3.34%) |
Jan 28, 2009 | 8.847 | 9.129 | 8.776 | 9.102 | 838,945 | +0.40(+4.62%) |
Jan 27, 2009 | 8.365 | 8.762 | 8.248 | 8.700 | 834,453 | +0.22(+2.58%) |
Jan 26, 2009 | 8.137 | 8.575 | 8.137 | 8.481 | 563,347 | +0.31(+3.83%) |
Jan 23, 2009 | 7.900 | 8.284 | 7.887 | 8.168 | 622,907 | +0.13(+1.56%) |
Jan 22, 2009 | 8.213 | 8.217 | 7.864 | 8.043 | 537,617 | -0.31(-3.74%) |
Jan 21, 2009 | 7.971 | 8.365 | 7.891 | 8.356 | 861,312 | +0.45(+5.65%) |
Jan 20, 2009 | 8.307 | 8.387 | 7.882 | 7.909 | 563,385 | -0.46(-5.55%) |
Jan 16, 2009 | 8.137 | 8.432 | 8.079 | 8.374 | 839,706 | +0.28(+3.48%) |
Jan 15, 2009 | 8.092 | 8.123 | 7.873 | 8.092 | 937,887 | -0.01(-0.11%) |
Jan 14, 2009 | 8.356 | 8.485 | 8.061 | 8.101 | 733,153 | -0.36(-4.28%) |
Jan 13, 2009 | 8.391 | 8.570 | 8.333 | 8.463 | 819,155 | +0.04(+0.48%) |
Jan 12, 2009 | 8.825 | 8.825 | 8.333 | 8.423 | 927,966 | -0.39(-4.41%) |
Jan 09, 2009 | 9.187 | 9.187 | 8.789 | 8.811 | 789,002 | -0.42(-4.55%) |
Jan 08, 2009 | 9.093 | 9.321 | 8.968 | 9.231 | 1,005,635 | +0.01(+0.15%) |
Jan 07, 2009 | 9.182 | 9.290 | 9.048 | 9.218 | 775,147 | -0.14(-1.48%) |
Jan 06, 2009 | 9.124 | 9.410 | 9.062 | 9.357 | 830,168 | +0.26(+2.85%) |
Jan 05, 2009 | 9.017 | 9.120 | 8.820 | 9.097 | 1,322,018 | +0.07(+0.79%) |
Jan 02, 2009 | 8.901 | 9.057 | 8.691 | 9.026 | 673,128 | +0.14(+1.61%) |
Dec 31, 2008 | 8.852 | 8.963 | 8.803 | 8.883 | 715,658 | +0.06(+0.71%) |
Dec 30, 2008 | 8.749 | 8.937 | 8.642 | 8.820 | 576,798 | +0.17(+1.91%) |
Dec 29, 2008 | 8.785 | 8.785 | 8.490 | 8.655 | 488,422 | -0.12(-1.32%) |
Dec 26, 2008 | 8.727 | 8.820 | 8.709 | 8.771 | 194,175 | +0.06(+0.67%) |
Dec 24, 2008 | 8.494 | 8.811 | 8.409 | 8.713 | 401,144 | +0.17(+1.99%) |
Dec 23, 2008 | 8.633 | 8.642 | 8.329 | 8.543 | 797,878 | -0.07(-0.83%) |
Dec 22, 2008 | 9.053 | 9.156 | 8.293 | 8.615 | 1,516,782 | -0.16(-1.83%) |
Dec 19, 2008 | 8.905 | 9.048 | 8.633 | 8.776 | 1,626,967 | +0.12(+1.34%) |
Dec 18, 2008 | 8.566 | 8.780 | 8.463 | 8.660 | 988,524 | -0.04(-0.41%) |
Dec 17, 2008 | 8.633 | 8.887 | 8.584 | 8.695 | 932,540 | -0.03(-0.36%) |
Dec 16, 2008 | 8.190 | 8.870 | 8.105 | 8.727 | 1,390,879 | +0.66(+8.14%) |
Dec 15, 2008 | 8.208 | 8.383 | 7.927 | 8.070 | 475,757 | -0.13(-1.58%) |
Dec 12, 2008 | 7.708 | 8.320 | 7.703 | 8.199 | 814,734 | +0.37(+4.74%) |
Dec 11, 2008 | 7.962 | 8.284 | 7.704 | 7.828 | 659,816 | -0.21(-2.56%) |
Dec 10, 2008 | 7.828 | 8.204 | 7.614 | 8.034 | 695,496 | +0.24(+3.04%) |
Dec 09, 2008 | 7.592 | 8.119 | 7.382 | 7.797 | 735,731 | +0.11(+1.39%) |
Dec 08, 2008 | 7.565 | 7.784 | 7.283 | 7.690 | 747,232 | +0.24(+3.24%) |
Dec 05, 2008 | 7.087 | 7.493 | 6.895 | 7.449 | 1,230,216 | +0.28(+3.93%) |
Dec 04, 2008 | 7.685 | 7.918 | 7.060 | 7.167 | 1,266,809 | -0.67(-8.60%) |
Dec 03, 2008 | 7.618 | 7.909 | 7.489 | 7.842 | 698,515 | +0.16(+2.03%) |
Dec 02, 2008 | 7.717 | 7.949 | 7.475 | 7.685 | 907,403 | +0.04(+0.47%) |