Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.805 | 6.851 | 6.308 | 6.703 | 155,839 | -0.39(-5.45%) |
Feb 26, 2009 | 7.246 | 7.494 | 6.823 | 7.090 | 125,781 | -0.11(-1.53%) |
Feb 25, 2009 | 7.899 | 7.899 | 6.685 | 7.200 | 196,124 | -0.74(-9.27%) |
Feb 24, 2009 | 7.706 | 8.028 | 7.568 | 7.936 | 77,648 | +0.32(+4.23%) |
Feb 23, 2009 | 8.156 | 8.156 | 7.522 | 7.614 | 130,216 | -0.48(-5.91%) |
Feb 20, 2009 | 7.871 | 8.193 | 7.494 | 8.092 | 127,119 | +0.03(+0.34%) |
Feb 19, 2009 | 7.954 | 8.248 | 7.687 | 8.064 | 86,265 | +0.23(+2.93%) |
Feb 18, 2009 | 8.478 | 8.478 | 7.733 | 7.834 | 176,643 | -0.50(-5.96%) |
Feb 17, 2009 | 8.377 | 8.708 | 8.294 | 8.331 | 86,239 | -0.37(-4.23%) |
Feb 13, 2009 | 9.067 | 9.251 | 8.644 | 8.699 | 76,479 | -0.36(-3.96%) |
Feb 12, 2009 | 8.901 | 9.076 | 8.772 | 9.057 | 139,491 | -0.05(-0.51%) |
Feb 11, 2009 | 9.195 | 9.195 | 8.506 | 9.103 | 180,175 | -0.06(-0.70%) |
Feb 10, 2009 | 9.315 | 9.379 | 8.919 | 9.168 | 120,109 | -0.19(-2.06%) |
Feb 09, 2009 | 9.490 | 9.536 | 9.278 | 9.361 | 71,524 | -0.21(-2.21%) |
Feb 06, 2009 | 9.352 | 9.655 | 9.352 | 9.572 | 93,657 | +0.19(+2.06%) |
Feb 05, 2009 | 9.379 | 9.517 | 9.223 | 9.379 | 107,809 | +0.04(+0.39%) |
Feb 04, 2009 | 9.416 | 9.526 | 9.021 | 9.342 | 88,516 | -0.05(-0.49%) |
Feb 03, 2009 | 9.480 | 9.526 | 9.214 | 9.388 | 107,246 | -0.03(-0.29%) |
Feb 02, 2009 | 9.306 | 9.545 | 9.195 | 9.416 | 107,684 | +0.00(+0.00%) |
Jan 30, 2009 | 9.545 | 9.545 | 9.186 | 9.416 | 126,371 | +0.00(+0.00%) |
Jan 29, 2009 | 9.361 | 9.545 | 9.085 | 9.416 | 99,943 | -0.06(-0.58%) |
Jan 28, 2009 | 9.508 | 9.517 | 9.342 | 9.471 | 111,103 | +0.12(+1.28%) |
Jan 27, 2009 | 9.490 | 9.715 | 9.333 | 9.352 | 72,943 | -0.13(-1.36%) |
Jan 26, 2009 | 9.306 | 9.655 | 9.223 | 9.480 | 103,748 | +0.17(+1.78%) |
Jan 23, 2009 | 9.011 | 9.462 | 9.011 | 9.315 | 86,383 | -0.03(-0.30%) |
Jan 22, 2009 | 9.324 | 9.618 | 9.205 | 9.342 | 140,355 | -0.04(-0.39%) |
Jan 21, 2009 | 9.572 | 9.572 | 9.057 | 9.379 | 115,408 | -0.06(-0.58%) |
Jan 20, 2009 | 9.756 | 9.756 | 9.361 | 9.434 | 108,654 | -0.44(-4.47%) |
Jan 16, 2009 | 9.480 | 9.986 | 9.223 | 9.876 | 209,375 | +0.50(+5.29%) |
Jan 15, 2009 | 9.011 | 9.628 | 8.726 | 9.379 | 121,014 | +0.37(+4.08%) |
Jan 14, 2009 | 9.545 | 9.848 | 8.634 | 9.011 | 203,547 | -0.74(-7.63%) |
Jan 13, 2009 | 10.11 | 10.24 | 9.563 | 9.756 | 143,145 | -0.11(-1.12%) |
Jan 12, 2009 | 10.53 | 10.69 | 9.802 | 9.867 | 163,737 | -0.72(-6.78%) |
Jan 09, 2009 | 10.94 | 11.02 | 10.48 | 10.58 | 155,182 | -0.46(-4.16%) |
Jan 08, 2009 | 10.60 | 11.05 | 10.40 | 11.04 | 191,757 | +0.36(+3.36%) |
Jan 07, 2009 | 11.02 | 11.27 | 10.32 | 10.69 | 139,623 | -0.53(-4.75%) |
Jan 06, 2009 | 11.08 | 11.27 | 10.61 | 11.22 | 215,851 | +0.32(+2.93%) |
Jan 05, 2009 | 10.53 | 11.05 | 10.51 | 10.90 | 261,223 | -0.13(-1.14%) |
Jan 02, 2009 | 10.84 | 11.21 | 10.68 | 11.03 | 97,779 | +0.31(+2.92%) |
Dec 31, 2008 | 10.71 | 10.86 | 10.37 | 10.71 | 162,796 | +0.05(+0.43%) |
Dec 30, 2008 | 10.52 | 10.69 | 9.811 | 10.67 | 74,672 | +0.24(+2.29%) |
Dec 29, 2008 | 10.27 | 10.46 | 9.903 | 10.43 | 171,804 | +0.17(+1.61%) |
Dec 26, 2008 | 10.03 | 10.33 | 9.545 | 10.26 | 84,998 | +0.32(+3.24%) |
Dec 24, 2008 | 9.885 | 9.940 | 9.600 | 9.940 | 44,468 | +0.09(+0.93%) |
Dec 23, 2008 | 10.07 | 10.39 | 9.811 | 9.848 | 102,634 | -0.13(-1.29%) |
Dec 22, 2008 | 9.977 | 10.00 | 9.407 | 9.977 | 186,685 | +0.06(+0.65%) |
Dec 19, 2008 | 9.775 | 10.17 | 9.701 | 9.913 | 303,520 | +0.43(+4.56%) |
Dec 18, 2008 | 9.628 | 9.839 | 9.113 | 9.480 | 157,183 | -0.03(-0.29%) |
Dec 17, 2008 | 9.168 | 9.609 | 8.837 | 9.508 | 172,393 | +0.26(+2.78%) |
Dec 16, 2008 | 8.855 | 9.287 | 8.699 | 9.251 | 110,267 | +0.61(+7.02%) |
Dec 15, 2008 | 9.113 | 9.591 | 8.193 | 8.644 | 114,487 | -0.49(-5.34%) |
Dec 12, 2008 | 8.239 | 9.159 | 7.908 | 9.131 | 189,306 | +0.66(+7.82%) |
Dec 11, 2008 | 8.864 | 8.993 | 8.294 | 8.469 | 91,466 | -0.59(-6.50%) |
Dec 10, 2008 | 9.067 | 9.241 | 8.671 | 9.057 | 176,013 | +0.15(+1.65%) |
Dec 09, 2008 | 9.517 | 10.27 | 8.579 | 8.910 | 108,823 | -0.77(-7.98%) |
Dec 08, 2008 | 9.030 | 9.949 | 8.607 | 9.683 | 154,456 | +0.71(+7.89%) |
Dec 05, 2008 | 8.497 | 8.993 | 7.687 | 8.975 | 180,478 | +0.29(+3.28%) |
Dec 04, 2008 | 8.257 | 8.883 | 7.963 | 8.690 | 189,260 | +0.30(+3.62%) |
Dec 03, 2008 | 8.000 | 8.478 | 7.080 | 8.386 | 153,551 | +0.73(+9.48%) |
Dec 02, 2008 | 7.007 | 7.660 | 6.602 | 7.660 | 109,993 | +0.80(+11.66%) |