Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.020 | 7.330 | 6.730 | 7.030 | 0 | -0.14(-1.95%) |
Feb 26, 2009 | 7.450 | 7.680 | 7.050 | 7.170 | 236,585 | -0.19(-2.58%) |
Feb 25, 2009 | 7.680 | 7.775 | 7.110 | 7.360 | 334,333 | -0.41(-5.28%) |
Feb 24, 2009 | 7.600 | 8.050 | 7.450 | 7.770 | 504,376 | +0.31(+4.16%) |
Feb 23, 2009 | 7.800 | 7.960 | 7.460 | 7.460 | 426,034 | -0.32(-4.11%) |
Feb 20, 2009 | 7.710 | 7.920 | 7.680 | 7.780 | 577,476 | -0.05(-0.64%) |
Feb 19, 2009 | 8.160 | 8.350 | 7.770 | 7.830 | 273,291 | -0.35(-4.28%) |
Feb 18, 2009 | 7.910 | 8.350 | 7.840 | 8.180 | 408,705 | +0.33(+4.20%) |
Feb 17, 2009 | 7.950 | 8.030 | 7.580 | 7.850 | 454,236 | -0.46(-5.54%) |
Feb 13, 2009 | 8.330 | 8.790 | 8.260 | 8.310 | 426,358 | +0.01(+0.12%) |
Feb 12, 2009 | 8.820 | 8.820 | 7.940 | 8.300 | 531,508 | -0.51(-5.79%) |
Feb 11, 2009 | 8.540 | 8.850 | 8.410 | 8.810 | 631,621 | +0.34(+4.01%) |
Feb 10, 2009 | 8.860 | 9.120 | 8.380 | 8.470 | 513,841 | -0.42(-4.72%) |
Feb 09, 2009 | 9.180 | 9.190 | 8.690 | 8.890 | 548,581 | -0.19(-2.09%) |
Feb 06, 2009 | 8.430 | 9.460 | 8.390 | 9.080 | 689,577 | +0.62(+7.33%) |
Feb 05, 2009 | 8.380 | 8.900 | 7.380 | 8.460 | 1,291,227 | -0.78(-8.44%) |
Feb 04, 2009 | 8.780 | 9.570 | 8.780 | 9.240 | 342,370 | +0.30(+3.36%) |
Feb 03, 2009 | 8.810 | 8.980 | 8.560 | 8.940 | 261,161 | +0.18(+2.05%) |
Feb 02, 2009 | 8.350 | 8.860 | 8.260 | 8.760 | 466,433 | +0.26(+3.06%) |
Jan 30, 2009 | 8.720 | 8.940 | 8.370 | 8.500 | 0 | -0.22(-2.52%) |
Jan 29, 2009 | 9.300 | 9.500 | 8.670 | 8.720 | 305,049 | -0.91(-9.45%) |
Jan 28, 2009 | 9.220 | 9.730 | 9.220 | 9.630 | 312,264 | +0.55(+6.06%) |
Jan 27, 2009 | 8.730 | 9.290 | 8.730 | 9.080 | 278,494 | +0.19(+2.14%) |
Jan 26, 2009 | 8.470 | 9.030 | 8.470 | 8.890 | 283,072 | +0.41(+4.83%) |
Jan 23, 2009 | 8.430 | 8.800 | 8.330 | 8.480 | 407,539 | -0.06(-0.70%) |
Jan 22, 2009 | 8.880 | 8.910 | 8.330 | 8.540 | 291,198 | -0.37(-4.15%) |
Jan 21, 2009 | 8.510 | 8.960 | 8.220 | 8.910 | 248,265 | +0.55(+6.58%) |
Jan 20, 2009 | 8.890 | 8.990 | 8.340 | 8.360 | 396,716 | -0.67(-7.42%) |
Jan 16, 2009 | 9.310 | 9.310 | 8.600 | 9.030 | 272,598 | -0.14(-1.53%) |
Jan 15, 2009 | 8.550 | 9.260 | 8.360 | 9.170 | 403,219 | +0.60(+7.00%) |
Jan 14, 2009 | 9.010 | 9.010 | 8.030 | 8.570 | 543,191 | -0.41(-4.57%) |
Jan 13, 2009 | 8.790 | 9.180 | 8.790 | 8.980 | 217,184 | +0.16(+1.81%) |
Jan 12, 2009 | 8.910 | 9.170 | 8.700 | 8.820 | 274,590 | -0.13(-1.45%) |
Jan 09, 2009 | 9.770 | 9.810 | 8.910 | 8.950 | 253,556 | -0.82(-8.39%) |
Jan 08, 2009 | 9.570 | 10.15 | 9.410 | 9.770 | 252,516 | +0.04(+0.41%) |
Jan 07, 2009 | 9.940 | 10.00 | 9.400 | 9.730 | 185,567 | -0.51(-4.98%) |
Jan 06, 2009 | 9.860 | 10.47 | 9.830 | 10.24 | 193,445 | +0.45(+4.60%) |
Jan 05, 2009 | 9.890 | 10.03 | 9.560 | 9.790 | 248,891 | -0.09(-0.91%) |
Jan 02, 2009 | 9.580 | 10.00 | 9.490 | 9.880 | 0 | +0.31(+3.24%) |
Jan 01, 2009 | 8.950 | 9.810 | 8.950 | 9.570 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.950 | 9.810 | 8.950 | 9.570 | 321,019 | +0.49(+5.40%) |
Dec 30, 2008 | 8.820 | 9.080 | 8.500 | 9.080 | 265,934 | +0.36(+4.13%) |
Dec 29, 2008 | 9.120 | 9.120 | 8.460 | 8.720 | 186,811 | -0.43(-4.70%) |
Dec 26, 2008 | 8.890 | 9.230 | 8.890 | 9.150 | 139,817 | +0.28(+3.16%) |
Dec 24, 2008 | 8.780 | 8.920 | 8.610 | 8.870 | 65,616 | +0.10(+1.14%) |
Dec 23, 2008 | 8.970 | 9.310 | 8.600 | 8.770 | 225,381 | -0.10(-1.13%) |
Dec 22, 2008 | 9.550 | 9.560 | 8.420 | 8.870 | 215,034 | -0.59(-6.24%) |
Dec 19, 2008 | 9.470 | 9.940 | 9.290 | 9.460 | 519,978 | +0.16(+1.72%) |
Dec 18, 2008 | 9.420 | 9.860 | 8.970 | 9.300 | 707,545 | -0.13(-1.38%) |
Dec 17, 2008 | 8.950 | 9.490 | 8.790 | 9.430 | 310,294 | +0.33(+3.63%) |
Dec 16, 2008 | 8.140 | 9.160 | 7.990 | 9.100 | 525,879 | +1.09(+13.61%) |
Dec 15, 2008 | 8.440 | 8.440 | 7.840 | 8.010 | 508,665 | -0.35(-4.19%) |
Dec 12, 2008 | 7.480 | 8.370 | 7.220 | 8.360 | 320,661 | +0.68(+8.85%) |
Dec 11, 2008 | 8.640 | 8.670 | 7.630 | 7.680 | 334,353 | -1.08(-12.33%) |
Dec 10, 2008 | 8.510 | 8.810 | 8.390 | 8.760 | 252,116 | +0.33(+3.91%) |
Dec 09, 2008 | 8.070 | 8.840 | 7.960 | 8.430 | 500,604 | +0.30(+3.69%) |
Dec 08, 2008 | 8.210 | 8.535 | 8.070 | 8.130 | 424,433 | -0.02(-0.25%) |
Dec 05, 2008 | 7.500 | 8.230 | 7.430 | 8.150 | 431,439 | +0.56(+7.38%) |
Dec 04, 2008 | 7.370 | 7.860 | 7.370 | 7.590 | 392,101 | +0.09(+1.20%) |
Dec 03, 2008 | 7.120 | 7.580 | 6.950 | 7.500 | 396,087 | +0.40(+5.63%) |
Dec 02, 2008 | 6.490 | 7.100 | 6.490 | 7.100 | 512,056 | +0.54(+8.23%) |