Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.611 | 6.611 | 6.001 | 6.261 | 0 | -0.94(-13.07%) |
Feb 26, 2009 | 7.595 | 8.031 | 7.203 | 7.203 | 84,914 | -0.41(-5.41%) |
Feb 25, 2009 | 7.813 | 7.813 | 7.413 | 7.615 | 43,095 | -0.17(-2.15%) |
Feb 24, 2009 | 6.557 | 7.875 | 6.557 | 7.782 | 100,828 | +0.66(+9.22%) |
Feb 23, 2009 | 7.459 | 7.556 | 7.117 | 7.125 | 113,109 | -0.33(-4.48%) |
Feb 20, 2009 | 8.424 | 8.424 | 7.459 | 7.459 | 55,262 | -0.49(-6.16%) |
Feb 19, 2009 | 8.120 | 8.225 | 7.879 | 7.949 | 65,930 | -0.15(-1.83%) |
Feb 18, 2009 | 8.241 | 8.241 | 8.008 | 8.097 | 43,712 | -0.05(-0.57%) |
Feb 17, 2009 | 8.626 | 8.626 | 7.887 | 8.144 | 118,380 | -0.68(-7.67%) |
Feb 13, 2009 | 8.712 | 8.902 | 8.696 | 8.820 | 27,513 | +0.14(+1.61%) |
Feb 12, 2009 | 8.692 | 8.739 | 8.517 | 8.680 | 46,522 | -0.03(-0.36%) |
Feb 11, 2009 | 8.614 | 8.844 | 8.556 | 8.712 | 43,887 | +0.07(+0.76%) |
Feb 10, 2009 | 9.112 | 9.112 | 8.610 | 8.645 | 111,204 | -0.46(-5.08%) |
Feb 09, 2009 | 9.762 | 9.762 | 9.097 | 9.108 | 35,162 | -0.11(-1.18%) |
Feb 06, 2009 | 8.653 | 9.344 | 8.575 | 9.217 | 66,684 | +0.49(+5.57%) |
Feb 05, 2009 | 8.560 | 8.957 | 8.517 | 8.731 | 111,813 | +0.18(+2.14%) |
Feb 04, 2009 | 8.669 | 8.762 | 8.537 | 8.548 | 39,536 | -0.05(-0.54%) |
Feb 03, 2009 | 8.190 | 8.595 | 8.167 | 8.595 | 70,657 | +0.38(+4.62%) |
Feb 02, 2009 | 8.455 | 8.455 | 7.992 | 8.215 | 95,711 | -0.24(-2.79%) |
Jan 30, 2009 | 8.673 | 8.700 | 8.237 | 8.451 | 0 | -0.26(-3.03%) |
Jan 29, 2009 | 8.844 | 8.925 | 8.400 | 8.715 | 74,763 | +0.05(+0.63%) |
Jan 28, 2009 | 9.170 | 9.170 | 8.661 | 8.661 | 194,475 | -0.25(-2.75%) |
Jan 27, 2009 | 8.486 | 8.945 | 8.486 | 8.906 | 47,705 | +0.41(+4.81%) |
Jan 26, 2009 | 8.552 | 8.692 | 8.498 | 8.498 | 40,207 | -0.01(-0.09%) |
Jan 23, 2009 | 8.350 | 8.533 | 8.307 | 8.505 | 36,718 | +0.16(+1.91%) |
Jan 22, 2009 | 8.272 | 8.502 | 8.120 | 8.346 | 44,630 | +0.07(+0.85%) |
Jan 21, 2009 | 7.973 | 8.276 | 7.973 | 8.276 | 65,293 | +0.29(+3.65%) |
Jan 20, 2009 | 8.276 | 8.276 | 7.965 | 7.984 | 88,702 | -0.30(-3.57%) |
Jan 16, 2009 | 8.610 | 8.610 | 8.163 | 8.280 | 0 | -0.07(-0.88%) |
Jan 15, 2009 | 8.303 | 8.455 | 7.860 | 8.354 | 100,970 | +0.11(+1.27%) |
Jan 14, 2009 | 8.575 | 8.614 | 8.175 | 8.249 | 74,611 | -0.42(-4.85%) |
Jan 13, 2009 | 8.673 | 8.848 | 8.595 | 8.669 | 65,612 | -0.20(-2.28%) |
Jan 12, 2009 | 9.233 | 9.233 | 8.805 | 8.871 | 128,184 | -0.49(-5.23%) |
Jan 09, 2009 | 9.746 | 9.758 | 9.330 | 9.361 | 144,065 | -0.38(-3.91%) |
Jan 08, 2009 | 9.606 | 9.742 | 9.291 | 9.742 | 60,929 | +0.26(+2.79%) |
Jan 07, 2009 | 9.587 | 9.727 | 9.478 | 9.478 | 43,683 | -0.26(-2.71%) |
Jan 06, 2009 | 9.785 | 9.828 | 9.637 | 9.742 | 176,456 | +0.10(+1.05%) |
Jan 05, 2009 | 9.264 | 9.804 | 9.264 | 9.641 | 141,260 | +0.39(+4.16%) |
Jan 02, 2009 | 9.606 | 9.672 | 9.256 | 9.256 | 0 | -0.35(-3.64%) |
Jan 01, 2009 | 9.369 | 9.723 | 9.291 | 9.606 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.369 | 9.723 | 9.291 | 9.606 | 79,911 | +0.32(+3.39%) |
Dec 30, 2008 | 9.785 | 9.785 | 9.077 | 9.291 | 296,220 | -0.48(-4.90%) |
Dec 29, 2008 | 9.758 | 9.999 | 9.450 | 9.769 | 226,841 | +0.44(+4.67%) |
Dec 26, 2008 | 9.244 | 9.555 | 9.244 | 9.334 | 24,800 | -0.23(-2.44%) |
Dec 24, 2008 | 9.073 | 9.567 | 9.003 | 9.567 | 40,277 | +0.59(+6.54%) |
Dec 23, 2008 | 8.945 | 9.027 | 8.809 | 8.980 | 47,636 | +0.18(+2.08%) |
Dec 22, 2008 | 8.739 | 8.945 | 8.673 | 8.797 | 76,110 | +0.18(+2.03%) |
Dec 19, 2008 | 8.797 | 8.836 | 8.303 | 8.622 | 69,895 | -0.06(-0.67%) |
Dec 18, 2008 | 8.552 | 8.770 | 8.323 | 8.680 | 197,934 | +0.38(+4.59%) |
Dec 17, 2008 | 8.459 | 8.461 | 8.167 | 8.299 | 47,543 | -0.12(-1.43%) |
Dec 16, 2008 | 8.078 | 8.505 | 7.969 | 8.420 | 97,182 | +0.34(+4.24%) |
Dec 15, 2008 | 8.260 | 8.486 | 8.058 | 8.078 | 114,158 | -0.15(-1.80%) |
Dec 12, 2008 | 8.295 | 8.665 | 8.085 | 8.225 | 141,481 | -0.19(-2.26%) |
Dec 11, 2008 | 8.708 | 8.916 | 8.342 | 8.416 | 69,034 | +0.03(+0.37%) |
Dec 10, 2008 | 8.727 | 8.778 | 8.295 | 8.385 | 204,249 | -0.07(-0.87%) |
Dec 09, 2008 | 7.708 | 8.661 | 7.595 | 8.459 | 177,250 | +0.67(+8.53%) |
Dec 08, 2008 | 7.677 | 8.027 | 7.549 | 7.794 | 149,336 | +0.56(+7.80%) |
Dec 05, 2008 | 6.853 | 7.230 | 6.623 | 7.230 | 69,109 | +0.33(+4.73%) |
Dec 04, 2008 | 7.241 | 7.331 | 6.736 | 6.903 | 118,280 | -0.35(-4.88%) |
Dec 03, 2008 | 7.113 | 7.323 | 7.039 | 7.257 | 108,365 | -0.07(-0.96%) |
Dec 02, 2008 | 6.685 | 7.389 | 6.479 | 7.327 | 136,791 | +0.60(+8.90%) |