Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.440 | 7.950 | 7.100 | 7.800 | 0 | +0.04(+0.52%) |
Feb 26, 2009 | 7.810 | 7.940 | 7.400 | 7.760 | 357,853 | +0.03(+0.39%) |
Feb 25, 2009 | 8.100 | 8.200 | 7.630 | 7.730 | 438,033 | -0.42(-5.15%) |
Feb 24, 2009 | 8.020 | 8.370 | 7.870 | 8.150 | 217,638 | +0.12(+1.49%) |
Feb 23, 2009 | 8.030 | 8.280 | 7.620 | 8.030 | 220,841 | +0.02(+0.25%) |
Feb 20, 2009 | 8.200 | 8.300 | 7.740 | 8.010 | 268,489 | -0.37(-4.42%) |
Feb 19, 2009 | 8.690 | 8.780 | 8.320 | 8.380 | 259,073 | -0.09(-1.06%) |
Feb 18, 2009 | 8.680 | 9.030 | 8.040 | 8.470 | 208,507 | -0.06(-0.70%) |
Feb 17, 2009 | 8.300 | 8.940 | 7.990 | 8.530 | 379,078 | -0.13(-1.50%) |
Feb 13, 2009 | 8.580 | 9.240 | 8.430 | 8.660 | 205,101 | +0.14(+1.64%) |
Feb 12, 2009 | 7.800 | 8.530 | 7.800 | 8.520 | 186,497 | +0.56(+7.04%) |
Feb 11, 2009 | 8.110 | 8.410 | 7.860 | 7.960 | 216,303 | -0.13(-1.61%) |
Feb 10, 2009 | 7.980 | 8.410 | 7.850 | 8.090 | 199,630 | -0.01(-0.12%) |
Feb 09, 2009 | 8.050 | 8.220 | 7.800 | 8.100 | 162,990 | +0.04(+0.50%) |
Feb 06, 2009 | 6.700 | 8.090 | 6.700 | 8.060 | 180,406 | +1.21(+17.66%) |
Feb 05, 2009 | 7.590 | 7.820 | 6.830 | 6.850 | 202,278 | -0.84(-10.92%) |
Feb 04, 2009 | 6.470 | 7.940 | 6.420 | 7.690 | 325,304 | +1.20(+18.49%) |
Feb 03, 2009 | 6.470 | 6.550 | 5.850 | 6.490 | 215,111 | +0.01(+0.15%) |
Feb 02, 2009 | 5.360 | 6.660 | 5.240 | 6.480 | 341,284 | +1.15(+21.58%) |
Jan 30, 2009 | 5.630 | 6.880 | 5.170 | 5.330 | 0 | -0.20(-3.62%) |
Jan 29, 2009 | 5.540 | 5.640 | 5.260 | 5.530 | 229,505 | -0.23(-3.99%) |
Jan 28, 2009 | 5.530 | 5.790 | 5.530 | 5.760 | 138,808 | +0.17(+3.04%) |
Jan 27, 2009 | 5.460 | 5.790 | 5.450 | 5.590 | 183,257 | +0.09(+1.64%) |
Jan 26, 2009 | 5.520 | 5.890 | 5.420 | 5.500 | 167,428 | -0.02(-0.36%) |
Jan 23, 2009 | 5.080 | 5.570 | 5.030 | 5.520 | 157,973 | +0.13(+2.41%) |
Jan 22, 2009 | 5.690 | 5.730 | 5.350 | 5.390 | 171,289 | -0.61(-10.17%) |
Jan 21, 2009 | 5.440 | 6.010 | 5.250 | 6.000 | 128,800 | +0.48(+8.70%) |
Jan 20, 2009 | 6.090 | 6.100 | 5.300 | 5.520 | 156,124 | -0.67(-10.82%) |
Jan 16, 2009 | 6.540 | 6.590 | 6.020 | 6.190 | 0 | -0.45(-6.78%) |
Jan 15, 2009 | 6.750 | 6.910 | 6.010 | 6.640 | 125,087 | -0.15(-2.21%) |
Jan 14, 2009 | 6.720 | 7.000 | 6.250 | 6.790 | 219,508 | -0.08(-1.16%) |
Jan 13, 2009 | 7.080 | 7.090 | 6.780 | 6.870 | 115,647 | -0.22(-3.10%) |
Jan 12, 2009 | 7.470 | 7.470 | 7.000 | 7.090 | 82,035 | -0.38(-5.09%) |
Jan 09, 2009 | 7.980 | 8.110 | 7.450 | 7.470 | 136,821 | -0.55(-6.86%) |
Jan 08, 2009 | 7.690 | 8.089 | 7.410 | 8.020 | 85,033 | +0.31(+4.02%) |
Jan 07, 2009 | 8.510 | 8.840 | 7.330 | 7.710 | 249,999 | -1.13(-12.78%) |
Jan 06, 2009 | 7.850 | 8.980 | 7.660 | 8.840 | 204,981 | +1.04(+13.33%) |
Jan 05, 2009 | 7.930 | 8.170 | 7.590 | 7.800 | 231,372 | -0.15(-1.89%) |
Jan 02, 2009 | 7.140 | 8.090 | 6.950 | 7.950 | 0 | +0.72(+9.96%) |
Jan 01, 2009 | 7.730 | 7.730 | 7.100 | 7.230 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.730 | 7.730 | 7.100 | 7.230 | 189,549 | -0.57(-7.31%) |
Dec 30, 2008 | 6.740 | 8.080 | 6.730 | 7.800 | 320,632 | +1.09(+16.24%) |
Dec 29, 2008 | 7.550 | 7.920 | 6.580 | 6.710 | 167,378 | -0.80(-10.65%) |
Dec 26, 2008 | 7.560 | 7.620 | 7.120 | 7.510 | 180,188 | -0.06(-0.79%) |
Dec 24, 2008 | 7.650 | 7.740 | 7.300 | 7.570 | 29,188 | -0.07(-0.92%) |
Dec 23, 2008 | 7.710 | 9.090 | 7.430 | 7.640 | 174,238 | -0.19(-2.43%) |
Dec 22, 2008 | 9.110 | 9.250 | 7.360 | 7.830 | 147,754 | -1.42(-15.35%) |
Dec 19, 2008 | 8.890 | 9.250 | 8.090 | 9.250 | 238,797 | +0.71(+8.31%) |
Dec 18, 2008 | 8.070 | 8.870 | 7.780 | 8.540 | 193,093 | +0.71(+9.07%) |
Dec 17, 2008 | 7.160 | 7.840 | 7.070 | 7.830 | 121,158 | +0.47(+6.39%) |
Dec 16, 2008 | 6.300 | 7.370 | 6.300 | 7.360 | 121,592 | +1.13(+18.14%) |
Dec 15, 2008 | 6.850 | 6.870 | 6.220 | 6.230 | 158,981 | -0.64(-9.32%) |
Dec 12, 2008 | 6.390 | 7.090 | 6.290 | 6.870 | 132,256 | +0.37(+5.69%) |
Dec 11, 2008 | 6.940 | 7.090 | 6.330 | 6.500 | 90,236 | -0.62(-8.71%) |
Dec 10, 2008 | 6.530 | 7.380 | 6.530 | 7.120 | 86,668 | +0.56(+8.54%) |
Dec 09, 2008 | 6.710 | 7.420 | 6.230 | 6.560 | 127,091 | -0.30(-4.37%) |
Dec 08, 2008 | 6.370 | 7.030 | 6.290 | 6.860 | 133,512 | +0.65(+10.47%) |
Dec 05, 2008 | 5.870 | 6.210 | 5.820 | 6.210 | 147,156 | +0.20(+3.33%) |
Dec 04, 2008 | 6.130 | 6.280 | 5.690 | 6.010 | 108,759 | -0.03(-0.50%) |
Dec 03, 2008 | 5.880 | 6.330 | 5.410 | 6.040 | 100,639 | +0.43(+7.66%) |
Dec 02, 2008 | 5.140 | 5.660 | 5.140 | 5.610 | 69,184 | +0.39(+7.47%) |