Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.332 | 6.656 | 6.255 | 6.465 | 0 | +0.01(+0.15%) |
Feb 26, 2009 | 6.523 | 6.609 | 6.370 | 6.456 | 668,931 | +0.11(+1.81%) |
Feb 25, 2009 | 6.408 | 6.523 | 6.150 | 6.341 | 578,416 | -0.18(-2.78%) |
Feb 24, 2009 | 6.141 | 6.609 | 6.007 | 6.523 | 627,711 | +0.46(+7.56%) |
Feb 23, 2009 | 6.599 | 6.609 | 6.064 | 6.064 | 903,296 | -0.47(-7.16%) |
Feb 20, 2009 | 6.628 | 6.685 | 6.294 | 6.532 | 892,527 | -0.25(-3.66%) |
Feb 19, 2009 | 7.000 | 7.086 | 6.714 | 6.781 | 430,931 | -0.19(-2.74%) |
Feb 18, 2009 | 6.905 | 7.029 | 6.685 | 6.972 | 609,314 | +0.07(+0.97%) |
Feb 17, 2009 | 7.077 | 7.096 | 6.828 | 6.905 | 561,986 | -0.30(-4.11%) |
Feb 13, 2009 | 7.191 | 7.392 | 7.134 | 7.201 | 457,228 | +0.04(+0.53%) |
Feb 12, 2009 | 7.086 | 7.210 | 6.867 | 7.163 | 538,327 | -0.02(-0.27%) |
Feb 11, 2009 | 7.258 | 7.392 | 7.043 | 7.182 | 522,796 | -0.04(-0.53%) |
Feb 10, 2009 | 7.516 | 7.640 | 7.115 | 7.220 | 795,394 | -0.30(-3.94%) |
Feb 09, 2009 | 7.650 | 7.688 | 7.201 | 7.516 | 489,229 | -0.25(-3.20%) |
Feb 06, 2009 | 7.315 | 8.003 | 7.306 | 7.764 | 685,332 | +0.43(+5.86%) |
Feb 05, 2009 | 7.373 | 7.497 | 7.163 | 7.335 | 606,608 | -0.06(-0.78%) |
Feb 04, 2009 | 7.315 | 7.621 | 7.182 | 7.392 | 726,240 | +0.10(+1.31%) |
Feb 03, 2009 | 7.124 | 7.420 | 7.115 | 7.296 | 598,240 | +0.08(+1.06%) |
Feb 02, 2009 | 7.163 | 7.392 | 7.067 | 7.220 | 691,397 | -0.05(-0.66%) |
Jan 30, 2009 | 7.554 | 7.650 | 7.249 | 7.268 | 0 | -0.23(-3.06%) |
Jan 29, 2009 | 7.860 | 7.936 | 7.459 | 7.497 | 795,148 | -0.44(-5.54%) |
Jan 28, 2009 | 8.547 | 8.748 | 7.841 | 7.936 | 966,891 | -0.43(-5.14%) |
Jan 27, 2009 | 8.404 | 8.748 | 8.318 | 8.366 | 530,331 | -0.04(-0.45%) |
Jan 26, 2009 | 8.337 | 8.815 | 8.213 | 8.404 | 495,322 | +0.07(+0.80%) |
Jan 23, 2009 | 8.251 | 8.586 | 8.194 | 8.337 | 545,179 | -0.11(-1.36%) |
Jan 22, 2009 | 8.299 | 8.672 | 8.108 | 8.452 | 480,854 | -0.10(-1.12%) |
Jan 21, 2009 | 8.337 | 8.605 | 8.194 | 8.547 | 928,976 | +0.51(+6.29%) |
Jan 20, 2009 | 8.586 | 8.586 | 8.013 | 8.041 | 530,890 | -0.60(-6.96%) |
Jan 16, 2009 | 8.757 | 8.977 | 8.356 | 8.643 | 509,522 | -0.02(-0.22%) |
Jan 15, 2009 | 8.442 | 8.750 | 8.099 | 8.662 | 579,092 | +0.24(+2.83%) |
Jan 14, 2009 | 8.500 | 8.824 | 8.290 | 8.423 | 683,049 | -0.43(-4.85%) |
Jan 13, 2009 | 8.872 | 9.082 | 8.700 | 8.853 | 343,545 | +0.02(+0.22%) |
Jan 12, 2009 | 8.815 | 9.139 | 8.786 | 8.834 | 455,028 | -0.17(-1.91%) |
Jan 09, 2009 | 9.531 | 9.531 | 8.958 | 9.006 | 647,491 | -0.55(-5.79%) |
Jan 08, 2009 | 9.512 | 9.579 | 9.254 | 9.560 | 338,405 | +0.04(+0.40%) |
Jan 07, 2009 | 9.436 | 9.846 | 9.359 | 9.521 | 694,898 | -0.16(-1.68%) |
Jan 06, 2009 | 9.541 | 9.818 | 8.586 | 9.684 | 619,805 | +0.39(+4.21%) |
Jan 05, 2009 | 9.245 | 9.369 | 9.025 | 9.292 | 477,148 | +0.01(+0.10%) |
Jan 02, 2009 | 8.910 | 9.340 | 8.798 | 9.283 | 0 | +0.41(+4.63%) |
Jan 01, 2009 | 8.576 | 8.987 | 8.423 | 8.872 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.576 | 8.987 | 8.423 | 8.872 | 511,959 | +0.32(+3.80%) |
Dec 30, 2008 | 8.280 | 8.547 | 8.146 | 8.547 | 503,450 | +0.38(+4.68%) |
Dec 29, 2008 | 8.395 | 8.395 | 8.099 | 8.165 | 358,050 | -0.22(-2.62%) |
Dec 26, 2008 | 8.127 | 8.423 | 8.041 | 8.385 | 0 | +0.26(+3.17%) |
Dec 24, 2008 | 8.175 | 8.232 | 8.113 | 8.127 | 216,424 | +0.01(+0.12%) |
Dec 23, 2008 | 8.165 | 8.328 | 8.041 | 8.118 | 495,810 | +0.01(+0.12%) |
Dec 22, 2008 | 8.051 | 8.184 | 7.879 | 8.108 | 622,227 | +0.01(+0.12%) |
Dec 19, 2008 | 8.395 | 8.586 | 8.041 | 8.099 | 1,198,330 | -0.18(-2.19%) |
Dec 18, 2008 | 9.235 | 9.235 | 8.041 | 8.280 | 1,309,743 | -1.25(-13.13%) |
Dec 17, 2008 | 9.139 | 9.607 | 8.863 | 9.531 | 636,113 | +0.09(+0.91%) |
Dec 16, 2008 | 8.910 | 9.474 | 8.824 | 9.445 | 740,252 | +0.67(+7.62%) |
Dec 15, 2008 | 9.264 | 9.455 | 8.595 | 8.777 | 524,251 | -0.49(-5.26%) |
Dec 12, 2008 | 8.796 | 9.311 | 8.710 | 9.264 | 0 | +0.23(+2.54%) |
Dec 11, 2008 | 9.235 | 9.550 | 8.929 | 9.034 | 434,722 | -0.40(-4.25%) |
Dec 10, 2008 | 9.225 | 9.512 | 9.130 | 9.436 | 446,295 | +0.33(+3.67%) |
Dec 09, 2008 | 9.455 | 9.674 | 9.006 | 9.101 | 671,674 | -0.44(-4.60%) |
Dec 08, 2008 | 9.703 | 9.808 | 9.378 | 9.541 | 802,615 | +0.02(+0.20%) |
Dec 05, 2008 | 8.843 | 9.569 | 8.595 | 9.521 | 0 | +0.57(+6.40%) |
Dec 04, 2008 | 8.929 | 9.292 | 8.710 | 8.948 | 744,191 | -0.16(-1.78%) |
Dec 03, 2008 | 8.929 | 9.245 | 8.700 | 9.111 | 887,419 | +0.04(+0.42%) |
Dec 02, 2008 | 8.681 | 9.073 | 8.566 | 9.073 | 569,215 | +0.56(+6.62%) |