Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.043 | 8.168 | 8.002 | 8.002 | 0 | -0.24(-2.92%) |
Feb 26, 2009 | 8.376 | 8.484 | 8.218 | 8.243 | 223,871 | -0.12(-1.49%) |
Feb 25, 2009 | 8.417 | 8.492 | 8.235 | 8.367 | 226,911 | -0.13(-1.56%) |
Feb 24, 2009 | 8.251 | 8.567 | 8.168 | 8.500 | 634,352 | +0.38(+4.71%) |
Feb 23, 2009 | 8.409 | 8.559 | 8.102 | 8.118 | 403,919 | -0.21(-2.50%) |
Feb 20, 2009 | 8.309 | 8.409 | 8.168 | 8.326 | 407,562 | -0.10(-1.18%) |
Feb 19, 2009 | 8.608 | 8.658 | 8.392 | 8.426 | 215,132 | -0.02(-0.29%) |
Feb 18, 2009 | 8.509 | 8.667 | 8.392 | 8.451 | 311,917 | +0.10(+1.19%) |
Feb 17, 2009 | 8.567 | 8.567 | 8.318 | 8.351 | 370,264 | -0.74(-8.14%) |
Feb 13, 2009 | 9.273 | 9.273 | 9.090 | 9.090 | 148,150 | -0.07(-0.73%) |
Feb 12, 2009 | 8.957 | 9.174 | 8.866 | 9.157 | 339,776 | +0.00(+0.00%) |
Feb 11, 2009 | 9.115 | 9.240 | 9.041 | 9.157 | 201,968 | +0.27(+2.99%) |
Feb 10, 2009 | 9.174 | 9.356 | 8.808 | 8.891 | 466,592 | -0.45(-4.80%) |
Feb 09, 2009 | 9.265 | 9.373 | 9.190 | 9.340 | 346,333 | +0.08(+0.90%) |
Feb 06, 2009 | 8.974 | 9.265 | 8.908 | 9.257 | 368,951 | +0.37(+4.21%) |
Feb 05, 2009 | 8.667 | 8.966 | 8.642 | 8.883 | 210,196 | +0.04(+0.47%) |
Feb 04, 2009 | 8.883 | 8.966 | 8.800 | 8.841 | 244,344 | -0.06(-0.65%) |
Feb 03, 2009 | 8.849 | 8.974 | 8.725 | 8.899 | 362,865 | +0.17(+2.00%) |
Feb 02, 2009 | 8.592 | 8.813 | 8.592 | 8.725 | 391,643 | -0.11(-1.22%) |
Jan 30, 2009 | 8.957 | 9.016 | 8.708 | 8.833 | 0 | +0.19(+2.21%) |
Jan 29, 2009 | 8.908 | 8.949 | 8.625 | 8.642 | 274,661 | -0.42(-4.59%) |
Jan 28, 2009 | 8.783 | 9.099 | 8.783 | 9.057 | 782,025 | +0.49(+5.72%) |
Jan 27, 2009 | 8.542 | 8.700 | 8.500 | 8.567 | 254,108 | +0.08(+0.98%) |
Jan 26, 2009 | 8.484 | 8.658 | 8.351 | 8.484 | 329,960 | +0.05(+0.59%) |
Jan 23, 2009 | 8.367 | 8.559 | 8.210 | 8.434 | 294,059 | +0.14(+1.70%) |
Jan 22, 2009 | 8.218 | 8.392 | 8.143 | 8.293 | 311,254 | -0.32(-3.76%) |
Jan 21, 2009 | 8.467 | 8.658 | 8.226 | 8.617 | 390,845 | +0.33(+4.01%) |
Jan 20, 2009 | 8.750 | 8.750 | 8.276 | 8.284 | 433,354 | -0.56(-6.30%) |
Jan 16, 2009 | 8.957 | 9.041 | 8.625 | 8.841 | 129,519 | +0.21(+2.41%) |
Jan 15, 2009 | 8.517 | 8.733 | 8.309 | 8.633 | 424,640 | +0.11(+1.27%) |
Jan 14, 2009 | 8.816 | 8.816 | 8.476 | 8.525 | 520,456 | -0.15(-1.78%) |
Jan 13, 2009 | 8.575 | 8.683 | 8.525 | 8.680 | 408,617 | +0.15(+1.81%) |
Jan 12, 2009 | 8.766 | 8.775 | 8.476 | 8.525 | 456,682 | -0.45(-5.00%) |
Jan 09, 2009 | 9.090 | 9.107 | 8.849 | 8.974 | 407,949 | -0.08(-0.92%) |
Jan 08, 2009 | 9.082 | 9.124 | 8.933 | 9.057 | 711,492 | -0.13(-1.45%) |
Jan 07, 2009 | 9.257 | 9.273 | 8.974 | 9.190 | 906,522 | -0.88(-8.75%) |
Jan 06, 2009 | 10.04 | 10.15 | 9.955 | 10.07 | 397,253 | +0.09(+0.92%) |
Jan 05, 2009 | 9.930 | 10.12 | 9.846 | 9.980 | 1,047,720 | +0.02(+0.25%) |
Jan 02, 2009 | 9.614 | 10.05 | 9.489 | 9.955 | 0 | +0.52(+5.55%) |
Jan 01, 2009 | 9.273 | 9.531 | 9.149 | 9.431 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.273 | 9.531 | 9.149 | 9.431 | 303,692 | -0.04(-0.44%) |
Dec 30, 2008 | 9.323 | 9.473 | 9.265 | 9.473 | 255,677 | +0.27(+2.89%) |
Dec 29, 2008 | 9.132 | 9.238 | 9.057 | 9.207 | 488,472 | +0.17(+1.93%) |
Dec 26, 2008 | 9.481 | 9.481 | 8.908 | 9.032 | 200,880 | -0.25(-2.69%) |
Dec 24, 2008 | 9.140 | 9.331 | 9.140 | 9.282 | 150,488 | +0.12(+1.36%) |
Dec 23, 2008 | 9.356 | 9.448 | 9.115 | 9.157 | 374,590 | -0.51(-5.25%) |
Dec 22, 2008 | 9.739 | 9.739 | 9.481 | 9.664 | 233,749 | -0.24(-2.43%) |
Dec 19, 2008 | 10.10 | 10.21 | 9.855 | 9.905 | 622,952 | -0.02(-0.17%) |
Dec 18, 2008 | 9.905 | 10.07 | 9.767 | 9.921 | 310,945 | +0.11(+1.10%) |
Dec 17, 2008 | 9.572 | 9.921 | 9.439 | 9.813 | 327,502 | -0.30(-2.96%) |
Dec 16, 2008 | 9.680 | 10.13 | 9.680 | 10.11 | 626,280 | +0.64(+6.75%) |
Dec 15, 2008 | 9.639 | 9.655 | 9.356 | 9.473 | 235,431 | -0.12(-1.30%) |
Dec 12, 2008 | 9.315 | 9.622 | 9.232 | 9.597 | 466,891 | +0.45(+4.90%) |
Dec 11, 2008 | 9.215 | 9.464 | 8.775 | 9.149 | 662,263 | -0.11(-1.17%) |
Dec 10, 2008 | 9.132 | 9.265 | 9.024 | 9.257 | 345,574 | +0.57(+6.60%) |
Dec 09, 2008 | 8.500 | 8.916 | 8.500 | 8.683 | 497,083 | +0.22(+2.65%) |
Dec 08, 2008 | 8.642 | 9.016 | 8.459 | 8.459 | 1,548,115 | -0.12(-1.45%) |
Dec 05, 2008 | 8.243 | 8.716 | 8.077 | 8.584 | 297,207 | +0.21(+2.48%) |
Dec 04, 2008 | 8.392 | 8.625 | 8.276 | 8.376 | 387,073 | -0.00(-0.00%) |
Dec 03, 2008 | 8.176 | 8.442 | 8.027 | 8.376 | 329,891 | +0.07(+0.80%) |
Dec 02, 2008 | 8.210 | 8.392 | 8.004 | 8.309 | 467,199 | +0.57(+7.41%) |