Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.200 | 8.280 | 8.200 | 8.280 | 4,631 | +0.08(+0.98%) |
Feb 26, 2009 | 7.950 | 8.220 | 7.950 | 8.200 | 11,020 | +0.32(+4.06%) |
Feb 25, 2009 | 7.780 | 8.000 | 7.780 | 7.880 | 18,057 | -0.10(-1.25%) |
Feb 24, 2009 | 7.955 | 8.130 | 7.760 | 7.980 | 29,200 | +0.09(+1.14%) |
Feb 23, 2009 | 7.850 | 7.950 | 7.850 | 7.890 | 11,931 | -0.05(-0.63%) |
Feb 20, 2009 | 7.850 | 8.000 | 7.820 | 7.940 | 13,773 | +0.04(+0.51%) |
Feb 19, 2009 | 7.845 | 7.990 | 7.700 | 7.900 | 16,687 | -0.00(-0.00%) |
Feb 18, 2009 | 7.925 | 8.000 | 7.710 | 7.900 | 23,639 | -0.09(-1.13%) |
Feb 17, 2009 | 7.920 | 8.000 | 7.810 | 7.990 | 19,133 | -0.09(-1.11%) |
Feb 13, 2009 | 7.970 | 8.080 | 7.600 | 8.080 | 70,227 | +0.26(+3.32%) |
Feb 12, 2009 | 7.840 | 7.950 | 7.740 | 7.820 | 22,396 | -0.22(-2.74%) |
Feb 11, 2009 | 7.600 | 8.040 | 7.580 | 8.040 | 17,176 | +0.28(+3.61%) |
Feb 10, 2009 | 7.950 | 8.000 | 7.305 | 7.760 | 27,901 | -0.12(-1.52%) |
Feb 09, 2009 | 7.960 | 8.130 | 7.450 | 7.880 | 24,805 | -0.31(-3.79%) |
Feb 06, 2009 | 8.140 | 8.500 | 8.000 | 8.190 | 18,700 | -0.04(-0.49%) |
Feb 05, 2009 | 7.950 | 8.250 | 7.950 | 8.230 | 7,800 | +0.17(+2.11%) |
Feb 04, 2009 | 7.950 | 8.400 | 7.920 | 8.060 | 35,459 | +0.07(+0.88%) |
Feb 03, 2009 | 7.850 | 8.000 | 7.830 | 7.990 | 5,825 | +0.01(+0.13%) |
Feb 02, 2009 | 7.860 | 8.000 | 7.860 | 7.980 | 12,705 | -0.14(-1.72%) |
Jan 30, 2009 | 8.020 | 8.200 | 7.900 | 8.120 | 13,508 | -0.05(-0.61%) |
Jan 29, 2009 | 8.390 | 8.500 | 8.170 | 8.170 | 11,044 | -0.08(-0.97%) |
Jan 28, 2009 | 8.530 | 8.530 | 8.190 | 8.250 | 11,116 | -0.13(-1.55%) |
Jan 27, 2009 | 7.890 | 8.870 | 7.870 | 8.380 | 36,849 | +0.38(+4.75%) |
Jan 26, 2009 | 7.870 | 8.000 | 7.870 | 8.000 | 3,800 | +0.01(+0.13%) |
Jan 23, 2009 | 7.800 | 7.990 | 7.520 | 7.990 | 14,354 | +0.24(+3.10%) |
Jan 22, 2009 | 7.780 | 7.826 | 7.650 | 7.750 | 5,655 | +0.03(+0.39%) |
Jan 21, 2009 | 7.500 | 7.750 | 7.500 | 7.720 | 52,652 | +0.29(+3.90%) |
Jan 20, 2009 | 7.490 | 7.620 | 7.420 | 7.430 | 5,301 | +0.08(+1.09%) |
Jan 16, 2009 | 7.130 | 7.390 | 7.130 | 7.350 | 48,090 | +0.00(+0.00%) |
Jan 15, 2009 | 7.340 | 7.350 | 7.150 | 7.350 | 14,013 | +0.04(+0.55%) |
Jan 14, 2009 | 7.100 | 7.350 | 7.080 | 7.310 | 56,770 | +0.07(+0.97%) |
Jan 13, 2009 | 7.100 | 7.240 | 7.100 | 7.240 | 4,908 | +0.08(+1.12%) |
Jan 12, 2009 | 7.320 | 7.350 | 7.160 | 7.160 | 15,779 | +0.06(+0.85%) |
Jan 09, 2009 | 7.100 | 7.170 | 7.100 | 7.100 | 2,100 | -0.19(-2.63%) |
Jan 08, 2009 | 7.150 | 7.350 | 7.150 | 7.292 | 11,141 | -0.06(-0.79%) |
Jan 07, 2009 | 7.240 | 7.350 | 7.240 | 7.350 | 6,517 | +0.08(+1.10%) |
Jan 06, 2009 | 7.330 | 7.350 | 7.270 | 7.270 | 55,434 | +0.00(+0.00%) |
Jan 05, 2009 | 7.720 | 7.720 | 7.270 | 7.270 | 13,370 | -0.70(-8.78%) |
Jan 02, 2009 | 7.660 | 7.970 | 7.090 | 7.970 | 13,811 | -0.02(-0.25%) |
Dec 31, 2008 | 7.480 | 7.990 | 7.450 | 7.990 | 27,437 | +0.39(+5.13%) |
Dec 30, 2008 | 7.770 | 7.810 | 7.450 | 7.600 | 5,250 | -0.29(-3.63%) |
Dec 29, 2008 | 8.000 | 8.000 | 7.850 | 7.886 | 13,200 | -0.00(-0.05%) |
Dec 26, 2008 | 7.890 | 7.890 | 7.890 | 7.890 | 1,500 | +0.00(+0.00%) |
Dec 24, 2008 | 7.860 | 7.890 | 7.540 | 7.890 | 2,191 | -0.11(-1.38%) |
Dec 23, 2008 | 7.890 | 8.000 | 7.870 | 8.000 | 4,405 | +0.11(+1.39%) |
Dec 22, 2008 | 8.000 | 8.000 | 7.570 | 7.890 | 12,431 | -0.16(-1.99%) |
Dec 19, 2008 | 7.700 | 8.050 | 7.700 | 8.050 | 84,383 | +0.10(+1.26%) |
Dec 18, 2008 | 7.850 | 7.950 | 7.240 | 7.950 | 9,512 | -0.05(-0.62%) |
Dec 17, 2008 | 7.370 | 8.000 | 7.370 | 8.000 | 11,018 | +0.50(+6.67%) |
Dec 16, 2008 | 7.410 | 7.600 | 7.410 | 7.500 | 1,300 | -0.13(-1.70%) |
Dec 15, 2008 | 7.010 | 7.630 | 7.010 | 7.630 | 8,434 | +0.37(+5.10%) |
Dec 12, 2008 | 6.650 | 7.260 | 6.650 | 7.260 | 7,577 | +0.14(+1.97%) |
Dec 11, 2008 | 6.490 | 7.230 | 5.760 | 7.120 | 92,539 | -0.07(-0.97%) |
Dec 10, 2008 | 7.030 | 7.220 | 7.030 | 7.190 | 670 | -0.04(-0.55%) |
Dec 09, 2008 | 6.890 | 7.230 | 6.890 | 7.230 | 9,171 | +0.15(+2.12%) |
Dec 08, 2008 | 6.860 | 7.080 | 6.860 | 7.080 | 202,514 | +0.08(+1.14%) |
Dec 05, 2008 | 7.000 | 7.000 | 6.960 | 7.000 | 47,441 | -0.18(-2.51%) |
Dec 04, 2008 | 7.260 | 7.260 | 7.090 | 7.180 | 12,773 | -0.41(-5.40%) |
Dec 03, 2008 | 7.380 | 7.800 | 7.360 | 7.590 | 26,575 | -0.13(-1.68%) |
Dec 02, 2008 | 6.730 | 7.810 | 6.670 | 7.720 | 30,837 | +1.22(+18.77%) |