Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.298 | 9.879 | 9.246 | 9.272 | 0 | -0.25(-2.64%) |
Feb 26, 2009 | 9.671 | 10.16 | 9.515 | 9.523 | 529,048 | -0.07(-0.72%) |
Feb 25, 2009 | 9.801 | 9.957 | 9.229 | 9.593 | 534,474 | -0.19(-1.95%) |
Feb 24, 2009 | 9.064 | 9.844 | 9.038 | 9.783 | 688,707 | +0.94(+10.58%) |
Feb 23, 2009 | 8.596 | 9.471 | 8.267 | 8.847 | 1,395,696 | +0.49(+5.91%) |
Feb 20, 2009 | 6.646 | 8.397 | 6.187 | 8.353 | 1,899,671 | +1.92(+29.92%) |
Feb 19, 2009 | 6.672 | 7.288 | 6.282 | 6.430 | 875,252 | -0.39(-5.72%) |
Feb 18, 2009 | 7.842 | 7.929 | 6.776 | 6.820 | 1,040,093 | -0.98(-12.56%) |
Feb 17, 2009 | 8.319 | 8.527 | 7.730 | 7.799 | 584,520 | -0.84(-9.73%) |
Feb 13, 2009 | 8.613 | 8.925 | 8.293 | 8.639 | 409,390 | -0.01(-0.10%) |
Feb 12, 2009 | 8.778 | 8.778 | 8.111 | 8.648 | 506,668 | -0.09(-0.99%) |
Feb 11, 2009 | 8.856 | 9.116 | 8.674 | 8.735 | 355,921 | -0.02(-0.20%) |
Feb 10, 2009 | 9.229 | 9.619 | 8.735 | 8.752 | 403,000 | -0.53(-5.70%) |
Feb 09, 2009 | 9.567 | 9.567 | 8.865 | 9.281 | 279,371 | -0.06(-0.65%) |
Feb 06, 2009 | 8.189 | 9.376 | 7.989 | 9.341 | 507,440 | +1.31(+16.29%) |
Feb 05, 2009 | 7.886 | 8.154 | 7.764 | 8.033 | 463,089 | +0.20(+2.54%) |
Feb 04, 2009 | 7.920 | 8.059 | 7.773 | 7.834 | 431,414 | -0.05(-0.66%) |
Feb 03, 2009 | 8.457 | 8.752 | 7.842 | 7.886 | 453,082 | -0.60(-7.05%) |
Feb 02, 2009 | 8.379 | 8.717 | 8.284 | 8.483 | 291,312 | -0.16(-1.81%) |
Jan 30, 2009 | 8.873 | 9.021 | 8.327 | 8.639 | 0 | +0.03(+0.40%) |
Jan 29, 2009 | 8.388 | 8.839 | 8.301 | 8.605 | 716,158 | -0.02(-0.20%) |
Jan 28, 2009 | 8.362 | 8.856 | 8.336 | 8.622 | 550,845 | +0.33(+3.97%) |
Jan 27, 2009 | 8.596 | 8.761 | 8.163 | 8.293 | 289,134 | -0.09(-1.03%) |
Jan 26, 2009 | 7.877 | 8.622 | 7.877 | 8.379 | 554,951 | +0.46(+5.80%) |
Jan 23, 2009 | 7.582 | 8.050 | 7.340 | 7.920 | 351,748 | +0.12(+1.56%) |
Jan 22, 2009 | 7.565 | 7.842 | 7.383 | 7.799 | 388,968 | +0.03(+0.33%) |
Jan 21, 2009 | 7.608 | 7.860 | 7.374 | 7.773 | 390,300 | +0.15(+1.93%) |
Jan 20, 2009 | 8.535 | 8.553 | 7.539 | 7.626 | 371,134 | -1.04(-12.00%) |
Jan 16, 2009 | 8.813 | 8.960 | 8.319 | 8.665 | 450,431 | +0.06(+0.70%) |
Jan 15, 2009 | 7.989 | 8.821 | 7.600 | 8.605 | 574,751 | +0.68(+8.52%) |
Jan 14, 2009 | 8.067 | 8.353 | 7.686 | 7.929 | 571,394 | -0.56(-6.63%) |
Jan 13, 2009 | 8.509 | 8.813 | 8.319 | 8.492 | 401,816 | -0.05(-0.61%) |
Jan 12, 2009 | 9.229 | 9.229 | 8.449 | 8.544 | 320,605 | -0.71(-7.68%) |
Jan 09, 2009 | 9.220 | 9.610 | 8.847 | 9.255 | 426,576 | -0.06(-0.65%) |
Jan 08, 2009 | 9.558 | 9.558 | 9.021 | 9.315 | 389,804 | -0.36(-3.76%) |
Jan 07, 2009 | 9.957 | 9.965 | 8.977 | 9.679 | 442,114 | -0.35(-3.46%) |
Jan 06, 2009 | 9.419 | 10.39 | 9.246 | 10.03 | 445,345 | +0.67(+7.13%) |
Jan 05, 2009 | 9.567 | 9.714 | 9.246 | 9.359 | 326,311 | -0.21(-2.17%) |
Jan 02, 2009 | 9.428 | 9.749 | 8.977 | 9.567 | 0 | +0.23(+2.51%) |
Jan 01, 2009 | 8.847 | 9.818 | 8.466 | 9.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.847 | 9.818 | 8.466 | 9.333 | 507,497 | +0.47(+5.28%) |
Dec 30, 2008 | 8.813 | 8.882 | 8.397 | 8.865 | 379,317 | +0.20(+2.30%) |
Dec 29, 2008 | 8.587 | 8.665 | 8.297 | 8.665 | 317,581 | +0.02(+0.20%) |
Dec 26, 2008 | 8.691 | 9.064 | 8.483 | 8.648 | 168,132 | -0.05(-0.60%) |
Dec 24, 2008 | 8.665 | 9.099 | 8.431 | 8.700 | 181,459 | +0.23(+2.76%) |
Dec 23, 2008 | 8.180 | 8.518 | 8.102 | 8.466 | 461,546 | +0.36(+4.38%) |
Dec 22, 2008 | 8.440 | 8.518 | 7.704 | 8.111 | 590,794 | -0.25(-3.01%) |
Dec 19, 2008 | 8.102 | 8.657 | 8.033 | 8.362 | 662,956 | +0.42(+5.35%) |
Dec 18, 2008 | 8.258 | 8.379 | 7.634 | 7.938 | 320,499 | -0.33(-3.98%) |
Dec 17, 2008 | 8.206 | 8.882 | 7.695 | 8.267 | 486,251 | -0.01(-0.10%) |
Dec 16, 2008 | 7.478 | 8.362 | 7.418 | 8.275 | 417,943 | +1.01(+13.83%) |
Dec 15, 2008 | 8.180 | 8.527 | 6.993 | 7.270 | 306,518 | -0.93(-11.31%) |
Dec 12, 2008 | 7.799 | 8.310 | 7.444 | 8.197 | 304,058 | +0.16(+1.94%) |
Dec 11, 2008 | 8.345 | 8.700 | 7.444 | 8.041 | 455,301 | -0.39(-4.62%) |
Dec 10, 2008 | 8.639 | 8.891 | 8.189 | 8.431 | 557,945 | -0.07(-0.82%) |
Dec 09, 2008 | 9.376 | 9.463 | 8.093 | 8.501 | 625,885 | -0.99(-10.41%) |
Dec 08, 2008 | 8.319 | 9.662 | 8.232 | 9.489 | 736,497 | +1.40(+17.36%) |
Dec 05, 2008 | 7.539 | 8.111 | 6.880 | 8.085 | 0 | +0.39(+5.07%) |
Dec 04, 2008 | 7.634 | 7.972 | 7.387 | 7.695 | 460,921 | -0.10(-1.33%) |
Dec 03, 2008 | 7.192 | 8.050 | 7.080 | 7.799 | 604,955 | +0.22(+2.86%) |
Dec 02, 2008 | 6.811 | 7.669 | 6.217 | 7.582 | 730,324 | +0.93(+13.93%) |