Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.198 | 8.471 | 8.108 | 8.305 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.640 | 8.697 | 8.191 | 8.251 | 8,456,995 | -0.32(-3.72%) |
Feb 25, 2009 | 8.444 | 8.744 | 8.372 | 8.569 | 11,974,930 | +0.09(+1.09%) |
Feb 24, 2009 | 8.203 | 8.507 | 8.046 | 8.476 | 8,375,767 | +0.33(+4.01%) |
Feb 23, 2009 | 8.539 | 8.624 | 8.113 | 8.150 | 8,129,955 | -0.37(-4.37%) |
Feb 20, 2009 | 8.329 | 8.635 | 8.315 | 8.523 | 9,454,160 | +0.04(+0.41%) |
Feb 19, 2009 | 8.489 | 8.651 | 8.412 | 8.487 | 6,515,731 | +0.08(+1.01%) |
Feb 18, 2009 | 8.513 | 8.543 | 8.287 | 8.403 | 9,114,891 | -0.05(-0.62%) |
Feb 17, 2009 | 8.292 | 8.585 | 8.203 | 8.455 | 14,674,427 | -0.01(-0.13%) |
Feb 13, 2009 | 8.641 | 8.723 | 8.422 | 8.467 | 9,287,825 | -0.18(-2.13%) |
Feb 12, 2009 | 8.580 | 8.694 | 8.382 | 8.651 | 12,055,251 | +0.03(+0.35%) |
Feb 11, 2009 | 8.771 | 9.051 | 8.371 | 8.620 | 14,370,922 | -0.06(-0.68%) |
Feb 10, 2009 | 9.105 | 9.132 | 8.649 | 8.680 | 12,909,729 | -0.45(-4.96%) |
Feb 09, 2009 | 9.332 | 9.352 | 9.012 | 9.132 | 8,765,480 | -0.22(-2.39%) |
Feb 06, 2009 | 9.132 | 9.598 | 9.132 | 9.356 | 10,662,924 | +0.25(+2.72%) |
Feb 05, 2009 | 8.897 | 9.172 | 8.859 | 9.108 | 7,504,310 | +0.19(+2.14%) |
Feb 04, 2009 | 8.964 | 9.132 | 8.774 | 8.918 | 6,000,522 | -0.11(-1.21%) |
Feb 03, 2009 | 8.681 | 9.086 | 8.678 | 9.027 | 6,205,946 | +0.38(+4.37%) |
Feb 02, 2009 | 8.846 | 8.961 | 8.619 | 8.649 | 10,068,656 | -0.32(-3.52%) |
Jan 30, 2009 | 9.180 | 9.201 | 8.830 | 8.964 | 0 | -0.12(-1.32%) |
Jan 29, 2009 | 9.214 | 9.395 | 9.030 | 9.084 | 6,171,657 | -0.27(-2.92%) |
Jan 28, 2009 | 9.196 | 9.536 | 9.110 | 9.358 | 5,043,445 | +0.37(+4.17%) |
Jan 27, 2009 | 8.942 | 9.038 | 8.763 | 8.984 | 5,197,332 | +0.06(+0.65%) |
Jan 26, 2009 | 8.889 | 9.121 | 8.694 | 8.926 | 5,803,779 | +0.17(+1.96%) |
Jan 23, 2009 | 8.614 | 8.939 | 8.523 | 8.755 | 9,248,455 | -0.05(-0.58%) |
Jan 22, 2009 | 8.608 | 8.936 | 8.420 | 8.806 | 10,128,455 | +0.09(+1.01%) |
Jan 21, 2009 | 8.358 | 8.729 | 8.095 | 8.718 | 10,753,481 | +0.37(+4.45%) |
Jan 20, 2009 | 8.904 | 8.904 | 8.321 | 8.347 | 9,326,939 | -0.64(-7.07%) |
Jan 16, 2009 | 8.870 | 9.038 | 8.675 | 8.982 | 0 | +0.24(+2.76%) |
Jan 15, 2009 | 8.643 | 8.862 | 8.486 | 8.740 | 10,610,530 | +0.09(+1.05%) |
Jan 14, 2009 | 7.825 | 8.694 | 7.825 | 8.649 | 20,859,432 | +0.53(+6.52%) |
Jan 13, 2009 | 8.191 | 8.239 | 7.998 | 8.119 | 6,042,136 | +0.04(+0.51%) |
Jan 12, 2009 | 8.223 | 8.243 | 7.999 | 8.078 | 7,226,709 | -0.24(-2.92%) |
Jan 09, 2009 | 8.744 | 8.744 | 8.289 | 8.321 | 7,110,217 | -0.42(-4.78%) |
Jan 08, 2009 | 8.801 | 8.801 | 8.503 | 8.739 | 8,752,632 | -0.13(-1.51%) |
Jan 07, 2009 | 9.038 | 9.040 | 8.758 | 8.873 | 6,112,752 | -0.37(-4.02%) |
Jan 06, 2009 | 9.121 | 9.276 | 8.990 | 9.244 | 7,880,881 | +0.12(+1.35%) |
Jan 05, 2009 | 8.948 | 9.121 | 8.897 | 9.121 | 6,603,207 | +0.02(+0.23%) |
Jan 02, 2009 | 8.881 | 9.129 | 8.670 | 9.100 | 7,073,703 | +0.34(+3.83%) |
Jan 01, 2009 | 8.641 | 8.804 | 8.564 | 8.764 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.641 | 8.804 | 8.564 | 8.764 | 5,536,082 | +0.15(+1.71%) |
Dec 30, 2008 | 8.608 | 8.680 | 8.371 | 8.617 | 7,241,813 | +0.09(+1.11%) |
Dec 29, 2008 | 8.726 | 8.761 | 8.420 | 8.523 | 4,709,588 | -0.19(-2.19%) |
Dec 26, 2008 | 8.550 | 8.736 | 8.548 | 8.713 | 3,027,111 | +0.22(+2.60%) |
Dec 24, 2008 | 8.356 | 8.545 | 8.356 | 8.492 | 2,522,119 | +0.06(+0.72%) |
Dec 23, 2008 | 8.654 | 8.787 | 8.340 | 8.431 | 5,807,666 | -0.15(-1.73%) |
Dec 22, 2008 | 8.961 | 8.987 | 8.388 | 8.580 | 8,074,968 | -0.32(-3.60%) |
Dec 19, 2008 | 9.068 | 9.248 | 8.809 | 8.900 | 8,381,316 | -0.12(-1.28%) |
Dec 18, 2008 | 9.139 | 9.217 | 8.844 | 9.016 | 6,257,127 | +0.00(+0.04%) |
Dec 17, 2008 | 8.729 | 9.212 | 8.667 | 9.012 | 6,457,664 | +0.15(+1.66%) |
Dec 16, 2008 | 8.377 | 8.876 | 8.177 | 8.865 | 6,042,286 | +0.70(+8.63%) |
Dec 15, 2008 | 8.609 | 8.609 | 8.017 | 8.161 | 8,758,731 | -0.33(-3.88%) |
Dec 12, 2008 | 8.039 | 8.537 | 8.039 | 8.491 | 8,357,270 | +0.20(+2.39%) |
Dec 11, 2008 | 8.640 | 8.641 | 8.180 | 8.292 | 7,367,178 | -0.42(-4.78%) |
Dec 10, 2008 | 8.724 | 8.787 | 8.494 | 8.708 | 5,361,198 | +0.09(+1.04%) |
Dec 09, 2008 | 8.910 | 9.080 | 8.555 | 8.619 | 4,117,177 | -0.39(-4.28%) |
Dec 08, 2008 | 8.912 | 9.179 | 8.779 | 9.004 | 8,455,263 | +0.24(+2.80%) |
Dec 05, 2008 | 8.302 | 8.795 | 7.975 | 8.760 | 6,659,144 | +0.24(+2.80%) |
Dec 04, 2008 | 8.284 | 8.800 | 8.244 | 8.521 | 9,153,886 | +0.14(+1.62%) |
Dec 03, 2008 | 7.955 | 8.419 | 7.665 | 8.385 | 6,285,761 | +0.52(+6.63%) |
Dec 02, 2008 | 7.692 | 7.940 | 7.526 | 7.863 | 6,903,794 | +0.29(+3.78%) |