Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.522 | 7.073 | 6.522 | 6.823 | 570,409 | +0.22(+3.28%) |
Feb 26, 2009 | 6.663 | 6.847 | 6.484 | 6.607 | 339,683 | +0.07(+1.08%) |
Feb 25, 2009 | 7.040 | 7.096 | 6.470 | 6.536 | 471,550 | -0.46(-6.53%) |
Feb 24, 2009 | 7.077 | 7.233 | 6.866 | 6.993 | 1,029,602 | -0.29(-3.94%) |
Feb 23, 2009 | 7.294 | 7.915 | 7.172 | 7.280 | 383,861 | -0.40(-5.27%) |
Feb 20, 2009 | 7.727 | 7.877 | 7.219 | 7.684 | 535,069 | -0.20(-2.51%) |
Feb 19, 2009 | 7.901 | 7.986 | 7.779 | 7.882 | 229,626 | +0.10(+1.27%) |
Feb 18, 2009 | 7.779 | 7.962 | 7.492 | 7.783 | 349,352 | -0.09(-1.19%) |
Feb 17, 2009 | 8.070 | 8.183 | 7.675 | 7.877 | 278,662 | -0.32(-3.96%) |
Feb 13, 2009 | 8.395 | 8.545 | 8.174 | 8.202 | 230,045 | -0.21(-2.46%) |
Feb 12, 2009 | 8.188 | 8.475 | 8.179 | 8.409 | 238,322 | -0.10(-1.16%) |
Feb 11, 2009 | 8.136 | 8.536 | 8.136 | 8.508 | 169,765 | +0.41(+5.12%) |
Feb 10, 2009 | 8.470 | 8.720 | 8.089 | 8.094 | 301,989 | -0.48(-5.60%) |
Feb 09, 2009 | 8.475 | 8.701 | 8.381 | 8.574 | 709,333 | -0.94(-9.85%) |
Feb 06, 2009 | 9.082 | 9.557 | 9.059 | 9.510 | 391,975 | +0.39(+4.28%) |
Feb 05, 2009 | 8.931 | 9.219 | 8.889 | 9.120 | 195,166 | +0.15(+1.68%) |
Feb 04, 2009 | 8.828 | 9.035 | 8.795 | 8.969 | 161,316 | +0.12(+1.33%) |
Feb 03, 2009 | 8.917 | 8.969 | 8.706 | 8.851 | 128,619 | +0.00(+0.05%) |
Feb 02, 2009 | 8.710 | 9.054 | 8.616 | 8.847 | 248,565 | +0.03(+0.37%) |
Jan 30, 2009 | 8.889 | 9.026 | 8.659 | 8.814 | 156,260 | -0.05(-0.58%) |
Jan 29, 2009 | 9.162 | 9.162 | 8.814 | 8.866 | 237,268 | -0.43(-4.66%) |
Jan 28, 2009 | 9.228 | 9.487 | 9.101 | 9.299 | 239,877 | +0.24(+2.70%) |
Jan 27, 2009 | 8.696 | 9.087 | 8.475 | 9.054 | 164,365 | +0.41(+4.79%) |
Jan 26, 2009 | 8.724 | 8.964 | 8.400 | 8.640 | 255,095 | -0.08(-0.97%) |
Jan 23, 2009 | 8.494 | 8.765 | 8.433 | 8.724 | 198,243 | +0.03(+0.38%) |
Jan 22, 2009 | 8.823 | 9.059 | 8.489 | 8.691 | 255,329 | -0.37(-4.05%) |
Jan 21, 2009 | 8.828 | 9.082 | 8.654 | 9.059 | 433,399 | +0.32(+3.72%) |
Jan 20, 2009 | 9.021 | 9.284 | 8.715 | 8.734 | 424,208 | -0.49(-5.31%) |
Jan 16, 2009 | 9.082 | 9.308 | 8.748 | 9.223 | 459,136 | +0.14(+1.55%) |
Jan 15, 2009 | 8.842 | 9.266 | 8.593 | 9.082 | 333,818 | +0.24(+2.71%) |
Jan 14, 2009 | 8.936 | 9.115 | 8.800 | 8.842 | 362,232 | -0.40(-4.33%) |
Jan 13, 2009 | 8.790 | 9.317 | 8.644 | 9.242 | 359,532 | +0.51(+5.88%) |
Jan 12, 2009 | 8.767 | 9.317 | 8.659 | 8.729 | 769,984 | -0.64(-6.78%) |
Jan 09, 2009 | 9.614 | 9.774 | 9.181 | 9.364 | 427,972 | -0.28(-2.88%) |
Jan 08, 2009 | 9.830 | 9.854 | 9.468 | 9.642 | 602,501 | -0.15(-1.49%) |
Jan 07, 2009 | 9.741 | 9.981 | 9.699 | 9.788 | 950,943 | -0.42(-4.10%) |
Jan 06, 2009 | 10.27 | 10.34 | 9.929 | 10.21 | 885,389 | +0.08(+0.79%) |
Jan 05, 2009 | 9.576 | 10.25 | 9.402 | 10.13 | 553,353 | +0.57(+6.01%) |
Jan 02, 2009 | 9.600 | 9.802 | 9.294 | 9.553 | 778,670 | -0.11(-1.12%) |
Dec 31, 2008 | 9.863 | 10.17 | 9.491 | 9.661 | 4,423,545 | -0.20(-2.00%) |
Dec 30, 2008 | 9.746 | 9.858 | 9.430 | 9.858 | 699,043 | +0.18(+1.90%) |
Dec 29, 2008 | 9.322 | 9.675 | 9.322 | 9.675 | 532,829 | +0.40(+4.31%) |
Dec 26, 2008 | 9.369 | 9.459 | 9.195 | 9.275 | 312,036 | +0.00(+0.00%) |
Dec 24, 2008 | 9.219 | 9.854 | 9.171 | 9.275 | 834,833 | +0.48(+5.51%) |
Dec 23, 2008 | 8.969 | 9.059 | 8.654 | 8.790 | 160,950 | -0.09(-1.06%) |
Dec 22, 2008 | 8.997 | 9.049 | 8.522 | 8.884 | 303,661 | -0.12(-1.31%) |
Dec 19, 2008 | 8.946 | 9.176 | 8.706 | 9.002 | 452,841 | +0.25(+2.90%) |
Dec 18, 2008 | 8.941 | 9.129 | 8.579 | 8.748 | 311,890 | -0.16(-1.85%) |
Dec 17, 2008 | 8.941 | 9.054 | 8.324 | 8.913 | 366,223 | -0.14(-1.56%) |
Dec 16, 2008 | 8.362 | 9.063 | 8.117 | 9.054 | 363,996 | +0.85(+10.38%) |
Dec 15, 2008 | 8.371 | 8.546 | 8.094 | 8.202 | 230,689 | -0.14(-1.69%) |
Dec 12, 2008 | 7.760 | 8.376 | 7.684 | 8.343 | 471,189 | +0.45(+5.72%) |
Dec 11, 2008 | 8.282 | 8.466 | 7.877 | 7.892 | 472,411 | -0.48(-5.68%) |
Dec 10, 2008 | 8.706 | 8.983 | 8.122 | 8.367 | 375,272 | -0.27(-3.16%) |
Dec 09, 2008 | 8.795 | 8.960 | 8.480 | 8.640 | 601,135 | -0.28(-3.11%) |
Dec 08, 2008 | 8.743 | 9.284 | 8.663 | 8.917 | 420,797 | +0.26(+3.05%) |
Dec 05, 2008 | 8.301 | 8.659 | 8.042 | 8.654 | 535,736 | +0.30(+3.55%) |
Dec 04, 2008 | 7.863 | 8.611 | 7.652 | 8.357 | 511,136 | +0.48(+6.16%) |
Dec 03, 2008 | 7.557 | 7.976 | 7.134 | 7.873 | 447,299 | +0.36(+4.82%) |
Dec 02, 2008 | 6.875 | 7.515 | 6.353 | 7.510 | 1,226,934 | +0.82(+12.24%) |