Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.574 | 7.755 | 7.385 | 7.567 | 0 | -0.07(-0.91%) |
Feb 26, 2009 | 7.971 | 8.020 | 7.616 | 7.636 | 1,487,394 | -0.27(-3.44%) |
Feb 25, 2009 | 7.985 | 8.048 | 7.804 | 7.909 | 2,380,133 | -0.10(-1.22%) |
Feb 24, 2009 | 7.846 | 8.055 | 7.762 | 8.006 | 1,987,796 | +0.17(+2.14%) |
Feb 23, 2009 | 8.565 | 8.565 | 7.832 | 7.839 | 2,151,905 | -0.57(-6.81%) |
Feb 20, 2009 | 8.474 | 8.621 | 8.188 | 8.411 | 0 | -0.29(-3.37%) |
Feb 19, 2009 | 8.816 | 8.914 | 8.663 | 8.704 | 1,144,091 | +0.01(+0.08%) |
Feb 18, 2009 | 8.844 | 8.893 | 8.642 | 8.697 | 1,528,914 | -0.12(-1.35%) |
Feb 17, 2009 | 8.795 | 8.970 | 8.767 | 8.816 | 1,852,741 | -0.36(-3.95%) |
Feb 13, 2009 | 9.179 | 9.361 | 9.137 | 9.179 | 1,753,612 | -0.03(-0.38%) |
Feb 12, 2009 | 8.844 | 9.228 | 8.753 | 9.214 | 2,142,589 | +0.23(+2.56%) |
Feb 11, 2009 | 9.081 | 9.088 | 8.830 | 8.984 | 1,624,767 | +0.02(+0.23%) |
Feb 10, 2009 | 9.137 | 9.312 | 8.907 | 8.963 | 2,574,579 | -0.22(-2.43%) |
Feb 09, 2009 | 9.060 | 9.284 | 8.865 | 9.186 | 1,306,464 | +0.15(+1.70%) |
Feb 06, 2009 | 8.739 | 9.109 | 8.739 | 9.033 | 1,433,950 | +0.27(+3.03%) |
Feb 05, 2009 | 8.746 | 8.893 | 8.551 | 8.767 | 2,114,630 | +0.02(+0.24%) |
Feb 04, 2009 | 8.725 | 8.970 | 8.656 | 8.746 | 1,896,864 | +0.01(+0.16%) |
Feb 03, 2009 | 8.711 | 8.767 | 8.565 | 8.732 | 1,399,732 | +0.08(+0.97%) |
Feb 02, 2009 | 8.579 | 8.739 | 8.474 | 8.649 | 1,648,081 | +0.06(+0.65%) |
Jan 30, 2009 | 9.039 | 9.200 | 8.516 | 8.593 | 0 | -0.51(-5.60%) |
Jan 29, 2009 | 9.123 | 9.221 | 8.977 | 9.102 | 1,438,451 | -0.17(-1.81%) |
Jan 28, 2009 | 9.158 | 9.284 | 9.130 | 9.270 | 1,557,986 | +0.24(+2.71%) |
Jan 27, 2009 | 8.949 | 9.137 | 8.802 | 9.026 | 1,413,280 | +0.15(+1.65%) |
Jan 26, 2009 | 8.935 | 9.137 | 8.767 | 8.879 | 1,765,729 | -0.03(-0.31%) |
Jan 23, 2009 | 8.600 | 9.060 | 8.565 | 8.907 | 2,141,371 | +0.10(+1.11%) |
Jan 22, 2009 | 8.872 | 8.963 | 8.600 | 8.809 | 2,602,159 | -0.20(-2.25%) |
Jan 21, 2009 | 8.690 | 9.046 | 8.621 | 9.012 | 2,503,143 | +0.41(+4.79%) |
Jan 20, 2009 | 9.060 | 9.060 | 8.586 | 8.600 | 2,311,086 | -0.58(-6.31%) |
Jan 16, 2009 | 8.984 | 9.214 | 8.865 | 9.179 | 0 | +0.42(+4.78%) |
Jan 15, 2009 | 8.663 | 8.886 | 8.439 | 8.760 | 2,957,741 | +0.13(+1.46%) |
Jan 14, 2009 | 9.012 | 9.012 | 8.593 | 8.635 | 2,131,798 | -0.51(-5.57%) |
Jan 13, 2009 | 8.998 | 9.200 | 8.907 | 9.144 | 1,690,721 | +0.10(+1.08%) |
Jan 12, 2009 | 9.430 | 9.430 | 8.900 | 9.046 | 1,658,058 | -0.44(-4.64%) |
Jan 09, 2009 | 9.842 | 9.842 | 9.409 | 9.486 | 1,269,599 | -0.31(-3.21%) |
Jan 08, 2009 | 9.535 | 9.800 | 9.263 | 9.800 | 1,398,511 | +0.23(+2.41%) |
Jan 07, 2009 | 9.696 | 9.870 | 9.563 | 9.570 | 1,786,423 | -0.20(-2.07%) |
Jan 06, 2009 | 9.696 | 9.996 | 9.633 | 9.772 | 2,051,474 | +0.15(+1.52%) |
Jan 05, 2009 | 9.535 | 9.696 | 9.270 | 9.626 | 1,715,567 | +0.08(+0.80%) |
Jan 02, 2009 | 9.326 | 9.633 | 9.207 | 9.549 | 0 | +0.27(+2.93%) |
Jan 01, 2009 | 9.200 | 9.340 | 9.005 | 9.277 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.200 | 9.340 | 9.005 | 9.277 | 2,235,226 | +0.03(+0.30%) |
Dec 30, 2008 | 8.949 | 9.354 | 8.928 | 9.249 | 1,444,790 | +0.34(+3.84%) |
Dec 29, 2008 | 8.991 | 8.991 | 8.774 | 8.907 | 1,282,703 | -0.04(-0.47%) |
Dec 26, 2008 | 8.851 | 8.949 | 8.795 | 8.949 | 1,011,905 | +0.12(+1.34%) |
Dec 24, 2008 | 8.795 | 8.897 | 8.677 | 8.830 | 430,693 | +0.05(+0.56%) |
Dec 23, 2008 | 9.012 | 9.012 | 8.642 | 8.781 | 1,202,175 | +0.03(+0.40%) |
Dec 22, 2008 | 8.858 | 8.921 | 8.467 | 8.746 | 1,377,153 | -0.12(-1.34%) |
Dec 19, 2008 | 9.012 | 9.221 | 8.760 | 8.865 | 1,923,637 | -0.15(-1.63%) |
Dec 18, 2008 | 9.423 | 9.465 | 8.879 | 9.012 | 1,923,277 | -0.39(-4.16%) |
Dec 17, 2008 | 9.375 | 9.584 | 9.277 | 9.402 | 1,778,722 | -0.01(-0.15%) |
Dec 16, 2008 | 9.074 | 9.451 | 9.074 | 9.416 | 1,791,721 | +0.44(+4.90%) |
Dec 15, 2008 | 9.333 | 9.375 | 8.837 | 8.977 | 1,794,533 | -0.30(-3.24%) |
Dec 12, 2008 | 8.851 | 9.402 | 8.628 | 9.277 | 1,775,660 | +0.38(+4.24%) |
Dec 11, 2008 | 9.109 | 9.368 | 8.795 | 8.900 | 1,548,102 | -0.40(-4.28%) |
Dec 10, 2008 | 9.179 | 9.395 | 9.095 | 9.298 | 1,487,629 | +0.20(+2.15%) |
Dec 09, 2008 | 9.165 | 9.382 | 9.026 | 9.102 | 2,644,199 | -0.17(-1.88%) |
Dec 08, 2008 | 9.242 | 9.409 | 9.012 | 9.277 | 1,973,743 | +0.18(+2.00%) |
Dec 05, 2008 | 8.369 | 9.109 | 8.104 | 9.095 | 3,099,608 | +0.67(+7.95%) |
Dec 04, 2008 | 8.886 | 9.109 | 8.272 | 8.425 | 2,773,181 | -0.59(-6.58%) |
Dec 03, 2008 | 8.837 | 9.193 | 8.390 | 9.019 | 2,878,991 | +0.41(+4.79%) |
Dec 02, 2008 | 8.153 | 8.621 | 7.992 | 8.607 | 2,917,419 | +0.63(+7.87%) |