Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.760 | 8.190 | 7.740 | 7.890 | 150,399 | -0.05(-0.63%) |
Feb 26, 2009 | 8.020 | 8.190 | 7.860 | 7.940 | 139,549 | -0.01(-0.13%) |
Feb 25, 2009 | 8.130 | 8.410 | 7.760 | 7.950 | 137,393 | -0.29(-3.52%) |
Feb 24, 2009 | 7.860 | 8.360 | 7.850 | 8.240 | 184,572 | +0.50(+6.46%) |
Feb 23, 2009 | 8.410 | 8.530 | 7.570 | 7.740 | 225,504 | -0.62(-7.42%) |
Feb 20, 2009 | 8.350 | 8.431 | 8.000 | 8.360 | 192,753 | -0.14(-1.65%) |
Feb 19, 2009 | 8.580 | 8.990 | 8.430 | 8.500 | 200,506 | +0.03(+0.35%) |
Feb 18, 2009 | 8.690 | 8.860 | 8.260 | 8.470 | 105,141 | -0.14(-1.63%) |
Feb 17, 2009 | 8.630 | 8.800 | 8.500 | 8.610 | 142,834 | -0.40(-4.44%) |
Feb 13, 2009 | 8.870 | 9.390 | 8.760 | 9.010 | 241,243 | +0.16(+1.81%) |
Feb 12, 2009 | 8.505 | 8.910 | 8.280 | 8.850 | 268,986 | +0.25(+2.91%) |
Feb 11, 2009 | 8.680 | 8.840 | 8.250 | 8.600 | 177,671 | +0.00(+0.00%) |
Feb 10, 2009 | 8.580 | 8.770 | 8.240 | 8.600 | 290,579 | -0.02(-0.23%) |
Feb 09, 2009 | 8.730 | 8.970 | 8.380 | 8.620 | 291,692 | -0.19(-2.16%) |
Feb 06, 2009 | 7.990 | 9.280 | 7.880 | 8.810 | 491,553 | +0.90(+11.38%) |
Feb 05, 2009 | 7.320 | 8.210 | 7.110 | 7.910 | 551,738 | +0.73(+10.17%) |
Feb 04, 2009 | 7.400 | 7.400 | 7.000 | 7.180 | 348,103 | -0.23(-3.10%) |
Feb 03, 2009 | 7.100 | 7.500 | 7.000 | 7.410 | 259,739 | +0.14(+1.93%) |
Feb 02, 2009 | 7.060 | 7.400 | 7.040 | 7.270 | 146,114 | +0.12(+1.68%) |
Jan 30, 2009 | 7.580 | 7.670 | 7.040 | 7.150 | 255,635 | -0.35(-4.67%) |
Jan 29, 2009 | 8.060 | 8.060 | 7.330 | 7.500 | 258,974 | -0.66(-8.09%) |
Jan 28, 2009 | 7.590 | 8.200 | 7.400 | 8.160 | 160,349 | +0.75(+10.12%) |
Jan 27, 2009 | 7.210 | 7.720 | 7.210 | 7.410 | 126,294 | -0.05(-0.67%) |
Jan 26, 2009 | 7.580 | 7.860 | 7.250 | 7.460 | 215,445 | -0.13(-1.71%) |
Jan 23, 2009 | 7.330 | 7.670 | 7.320 | 7.590 | 144,646 | +0.05(+0.66%) |
Jan 22, 2009 | 7.610 | 7.880 | 7.430 | 7.540 | 270,550 | -0.28(-3.58%) |
Jan 21, 2009 | 7.410 | 7.830 | 7.190 | 7.820 | 211,483 | +0.50(+6.83%) |
Jan 20, 2009 | 8.220 | 8.300 | 7.250 | 7.320 | 443,944 | -1.06(-12.65%) |
Jan 16, 2009 | 8.200 | 8.480 | 7.910 | 8.380 | 199,966 | +0.27(+3.33%) |
Jan 15, 2009 | 7.830 | 8.200 | 7.350 | 8.110 | 254,563 | +0.34(+4.38%) |
Jan 14, 2009 | 8.230 | 8.420 | 7.600 | 7.770 | 435,837 | -0.59(-7.06%) |
Jan 13, 2009 | 8.690 | 8.870 | 8.250 | 8.360 | 284,756 | -0.32(-3.69%) |
Jan 12, 2009 | 9.010 | 9.306 | 8.560 | 8.680 | 285,217 | -0.32(-3.56%) |
Jan 09, 2009 | 9.110 | 9.370 | 8.970 | 9.000 | 312,524 | -0.18(-1.96%) |
Jan 08, 2009 | 8.880 | 9.240 | 8.250 | 9.180 | 380,064 | +0.19(+2.11%) |
Jan 07, 2009 | 8.040 | 9.350 | 8.040 | 8.990 | 532,805 | +0.78(+9.50%) |
Jan 06, 2009 | 8.150 | 8.380 | 7.930 | 8.210 | 256,665 | +0.15(+1.86%) |
Jan 05, 2009 | 7.700 | 8.150 | 7.660 | 8.060 | 263,752 | +0.36(+4.68%) |
Jan 02, 2009 | 7.470 | 7.760 | 7.340 | 7.700 | 365,893 | +0.25(+3.36%) |
Dec 31, 2008 | 7.490 | 7.620 | 7.200 | 7.450 | 321,258 | -0.07(-0.93%) |
Dec 30, 2008 | 7.260 | 7.530 | 7.260 | 7.520 | 207,596 | +0.38(+5.32%) |
Dec 29, 2008 | 7.650 | 7.970 | 6.930 | 7.140 | 171,106 | -0.58(-7.51%) |
Dec 26, 2008 | 7.760 | 7.940 | 7.490 | 7.720 | 113,482 | -0.01(-0.13%) |
Dec 24, 2008 | 7.560 | 7.820 | 7.440 | 7.730 | 84,932 | +0.15(+1.98%) |
Dec 23, 2008 | 8.020 | 8.050 | 7.460 | 7.580 | 207,596 | -0.32(-4.05%) |
Dec 22, 2008 | 8.350 | 8.580 | 7.660 | 7.900 | 244,787 | -0.40(-4.82%) |
Dec 19, 2008 | 9.030 | 9.360 | 8.230 | 8.300 | 572,480 | -0.49(-5.57%) |
Dec 18, 2008 | 8.550 | 9.100 | 8.500 | 8.790 | 341,755 | +0.20(+2.33%) |
Dec 17, 2008 | 8.200 | 8.680 | 8.090 | 8.590 | 454,563 | +0.27(+3.25%) |
Dec 16, 2008 | 8.180 | 8.600 | 7.900 | 8.320 | 424,252 | +0.33(+4.13%) |
Dec 15, 2008 | 8.480 | 8.850 | 7.850 | 7.990 | 328,851 | -0.39(-4.65%) |
Dec 12, 2008 | 8.170 | 8.730 | 7.992 | 8.380 | 324,858 | -0.02(-0.24%) |
Dec 11, 2008 | 8.960 | 9.130 | 8.200 | 8.400 | 243,110 | -0.75(-8.20%) |
Dec 10, 2008 | 8.980 | 9.510 | 8.580 | 9.150 | 270,563 | +0.26(+2.92%) |
Dec 09, 2008 | 9.460 | 9.610 | 8.850 | 8.890 | 306,993 | -0.71(-7.40%) |
Dec 08, 2008 | 9.340 | 9.890 | 8.960 | 9.600 | 370,210 | +0.53(+5.84%) |
Dec 05, 2008 | 8.210 | 9.120 | 7.700 | 9.070 | 310,686 | +0.79(+9.54%) |
Dec 04, 2008 | 8.260 | 8.930 | 7.650 | 8.280 | 489,012 | -0.11(-1.31%) |
Dec 03, 2008 | 7.830 | 8.490 | 7.300 | 8.390 | 423,074 | +0.83(+10.98%) |
Dec 02, 2008 | 7.490 | 7.570 | 7.050 | 7.560 | 335,026 | +0.29(+3.99%) |