Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.106 | 7.232 | 6.909 | 6.914 | 0 | -0.21(-3.00%) |
Feb 26, 2009 | 7.027 | 7.197 | 7.027 | 7.127 | 43,812 | +0.34(+5.01%) |
Feb 25, 2009 | 6.683 | 6.936 | 6.683 | 6.787 | 23,033 | -0.21(-3.05%) |
Feb 24, 2009 | 6.678 | 7.088 | 6.678 | 7.001 | 30,857 | +0.32(+4.83%) |
Feb 23, 2009 | 6.936 | 6.962 | 6.665 | 6.678 | 48,060 | -0.20(-2.92%) |
Feb 20, 2009 | 6.944 | 6.957 | 6.674 | 6.879 | 47,774 | -0.26(-3.67%) |
Feb 19, 2009 | 7.014 | 7.149 | 6.979 | 7.141 | 91,472 | +0.02(+0.24%) |
Feb 18, 2009 | 7.306 | 7.306 | 7.093 | 7.123 | 112,943 | -0.18(-2.45%) |
Feb 17, 2009 | 6.866 | 7.463 | 6.866 | 7.302 | 638,548 | -0.16(-2.16%) |
Feb 13, 2009 | 7.306 | 7.633 | 7.306 | 7.463 | 45,612 | +0.16(+2.15%) |
Feb 12, 2009 | 7.197 | 7.616 | 7.197 | 7.306 | 113,081 | +0.04(+0.60%) |
Feb 11, 2009 | 7.372 | 7.372 | 7.263 | 7.263 | 20,632 | -0.22(-2.97%) |
Feb 10, 2009 | 7.607 | 7.607 | 7.354 | 7.485 | 45,392 | -0.12(-1.64%) |
Feb 09, 2009 | 7.577 | 7.830 | 7.568 | 7.610 | 191,165 | +0.19(+2.62%) |
Feb 06, 2009 | 7.564 | 7.808 | 7.219 | 7.415 | 161,467 | -0.22(-2.86%) |
Feb 05, 2009 | 7.346 | 7.633 | 7.271 | 7.633 | 14,993 | +0.33(+4.48%) |
Feb 04, 2009 | 8.288 | 8.288 | 7.245 | 7.306 | 15,016 | +0.07(+1.03%) |
Feb 03, 2009 | 7.306 | 7.306 | 7.136 | 7.232 | 28,656 | +0.04(+0.61%) |
Feb 02, 2009 | 7.289 | 7.289 | 6.979 | 7.189 | 79,257 | -0.14(-1.96%) |
Jan 30, 2009 | 7.350 | 7.546 | 7.197 | 7.332 | 0 | -0.07(-0.94%) |
Jan 29, 2009 | 7.394 | 7.555 | 7.350 | 7.402 | 338,873 | -0.28(-3.69%) |
Jan 28, 2009 | 7.620 | 7.952 | 7.171 | 7.686 | 66,070 | +0.05(+0.69%) |
Jan 27, 2009 | 7.699 | 7.699 | 7.415 | 7.633 | 42,411 | -0.07(-0.85%) |
Jan 26, 2009 | 7.651 | 7.786 | 7.529 | 7.699 | 16,357 | -0.05(-0.62%) |
Jan 23, 2009 | 7.472 | 7.852 | 7.472 | 7.747 | 168,061 | +0.11(+1.49%) |
Jan 22, 2009 | 7.934 | 7.934 | 7.415 | 7.633 | 19,917 | -0.28(-3.58%) |
Jan 21, 2009 | 7.660 | 7.930 | 7.660 | 7.917 | 301,681 | +0.28(+3.66%) |
Jan 20, 2009 | 7.956 | 7.996 | 7.638 | 7.638 | 14,983 | -0.87(-10.21%) |
Jan 16, 2009 | 7.852 | 8.506 | 7.686 | 8.506 | 25,790 | +0.82(+10.67%) |
Jan 15, 2009 | 7.743 | 7.961 | 7.633 | 7.686 | 41,306 | -0.17(-2.11%) |
Jan 14, 2009 | 7.961 | 7.982 | 7.743 | 7.852 | 59,394 | -0.19(-2.39%) |
Jan 13, 2009 | 7.982 | 8.157 | 7.982 | 8.043 | 188,416 | +0.04(+0.49%) |
Jan 12, 2009 | 7.856 | 8.004 | 7.856 | 8.004 | 12,886 | +0.01(+0.11%) |
Jan 09, 2009 | 8.070 | 8.288 | 7.852 | 7.996 | 201,573 | -0.16(-1.98%) |
Jan 08, 2009 | 8.070 | 8.288 | 8.004 | 8.157 | 40,486 | +0.04(+0.54%) |
Jan 07, 2009 | 8.724 | 8.724 | 8.102 | 8.113 | 76,662 | -0.31(-3.63%) |
Jan 06, 2009 | 8.231 | 8.506 | 8.070 | 8.419 | 64,449 | +0.13(+1.58%) |
Jan 05, 2009 | 8.065 | 8.288 | 7.987 | 8.288 | 35,804 | +0.26(+3.26%) |
Jan 02, 2009 | 8.065 | 8.065 | 7.978 | 8.026 | 0 | +0.01(+0.16%) |
Jan 01, 2009 | 8.043 | 8.057 | 7.878 | 8.013 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.043 | 8.057 | 7.878 | 8.013 | 5,855 | -0.06(-0.70%) |
Dec 30, 2008 | 7.852 | 8.070 | 7.825 | 8.070 | 21,630 | +0.29(+3.70%) |
Dec 29, 2008 | 8.135 | 8.288 | 7.782 | 7.782 | 46,918 | -0.24(-3.04%) |
Dec 26, 2008 | 8.397 | 8.397 | 7.961 | 8.026 | 47,661 | +0.13(+1.66%) |
Dec 24, 2008 | 8.715 | 8.715 | 7.895 | 7.895 | 127,717 | -0.46(-5.48%) |
Dec 23, 2008 | 8.375 | 8.484 | 8.043 | 8.353 | 166,091 | -0.02(-0.26%) |
Dec 22, 2008 | 8.506 | 8.724 | 8.231 | 8.375 | 478,708 | -1.00(-10.70%) |
Dec 19, 2008 | 7.917 | 10.63 | 7.917 | 9.378 | 1,221,498 | +1.53(+19.44%) |
Dec 18, 2008 | 8.187 | 8.262 | 7.743 | 7.852 | 14,906 | -0.37(-4.51%) |
Dec 17, 2008 | 8.440 | 8.506 | 8.179 | 8.222 | 45,339 | -0.11(-1.31%) |
Dec 16, 2008 | 8.288 | 8.331 | 8.283 | 8.331 | 2,796 | +0.22(+2.69%) |
Dec 15, 2008 | 7.852 | 8.174 | 7.852 | 8.113 | 28,232 | +0.26(+3.33%) |
Dec 12, 2008 | 7.969 | 8.070 | 7.773 | 7.852 | 10,362 | -0.09(-1.07%) |
Dec 11, 2008 | 7.633 | 8.070 | 7.633 | 7.937 | 36,222 | +0.31(+4.09%) |
Dec 10, 2008 | 7.634 | 7.634 | 7.590 | 7.625 | 69,766 | -0.03(-0.46%) |
Dec 09, 2008 | 7.786 | 7.786 | 7.585 | 7.660 | 2,292 | -0.14(-1.79%) |
Dec 08, 2008 | 6.922 | 7.808 | 6.922 | 7.799 | 10,337 | +0.27(+3.65%) |
Dec 05, 2008 | 6.848 | 7.524 | 6.848 | 7.524 | 5,731 | +0.10(+1.41%) |
Dec 04, 2008 | 7.524 | 7.633 | 7.415 | 7.420 | 15,130 | -0.17(-2.19%) |
Dec 03, 2008 | 7.459 | 7.585 | 7.415 | 7.585 | 1,405 | +0.13(+1.70%) |
Dec 02, 2008 | 7.590 | 7.590 | 7.415 | 7.459 | 10,774 | +0.14(+1.85%) |