Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.660 | 8.050 | 7.620 | 7.880 | 44,871 | +0.12(+1.55%) |
Feb 26, 2009 | 7.790 | 8.140 | 7.670 | 7.760 | 53,551 | +0.06(+0.78%) |
Feb 25, 2009 | 7.880 | 7.940 | 7.550 | 7.700 | 47,984 | -0.20(-2.53%) |
Feb 24, 2009 | 7.590 | 8.000 | 7.450 | 7.900 | 65,799 | +0.40(+5.33%) |
Feb 23, 2009 | 7.850 | 7.890 | 7.500 | 7.500 | 76,590 | -0.26(-3.35%) |
Feb 20, 2009 | 7.790 | 8.090 | 7.700 | 7.760 | 74,735 | -0.14(-1.77%) |
Feb 19, 2009 | 8.480 | 8.480 | 7.530 | 7.900 | 82,183 | -0.50(-5.95%) |
Feb 18, 2009 | 8.120 | 8.470 | 7.900 | 8.400 | 80,065 | +0.42(+5.26%) |
Feb 17, 2009 | 8.350 | 8.350 | 7.700 | 7.980 | 97,745 | -0.15(-1.85%) |
Feb 13, 2009 | 8.600 | 8.640 | 8.050 | 8.130 | 126,459 | -0.32(-3.79%) |
Feb 12, 2009 | 8.230 | 8.500 | 7.500 | 8.450 | 198,388 | +0.67(+8.61%) |
Feb 11, 2009 | 7.610 | 7.990 | 7.520 | 7.780 | 29,068 | +0.25(+3.32%) |
Feb 10, 2009 | 8.010 | 8.080 | 7.500 | 7.530 | 73,259 | -0.51(-6.34%) |
Feb 09, 2009 | 7.870 | 8.100 | 7.800 | 8.040 | 43,928 | +0.11(+1.39%) |
Feb 06, 2009 | 7.970 | 8.050 | 7.710 | 7.930 | 77,339 | -0.02(-0.25%) |
Feb 05, 2009 | 7.940 | 8.070 | 7.724 | 7.950 | 51,404 | +0.03(+0.38%) |
Feb 04, 2009 | 8.600 | 8.600 | 7.900 | 7.920 | 77,303 | -0.62(-7.26%) |
Feb 03, 2009 | 8.300 | 8.690 | 8.280 | 8.540 | 85,149 | +0.27(+3.26%) |
Feb 02, 2009 | 7.500 | 8.300 | 7.500 | 8.270 | 74,402 | +0.67(+8.82%) |
Jan 30, 2009 | 7.660 | 8.000 | 7.540 | 7.600 | 83,996 | +0.06(+0.80%) |
Jan 29, 2009 | 7.900 | 7.910 | 7.540 | 7.540 | 88,055 | -0.47(-5.87%) |
Jan 28, 2009 | 7.800 | 8.450 | 7.800 | 8.010 | 109,959 | +0.35(+4.57%) |
Jan 27, 2009 | 7.430 | 7.750 | 7.400 | 7.660 | 47,289 | +0.23(+3.10%) |
Jan 26, 2009 | 7.380 | 7.570 | 7.160 | 7.430 | 82,747 | +0.05(+0.68%) |
Jan 23, 2009 | 7.350 | 7.600 | 7.310 | 7.380 | 48,453 | -0.10(-1.34%) |
Jan 22, 2009 | 7.760 | 7.890 | 7.310 | 7.480 | 96,961 | -0.36(-4.59%) |
Jan 21, 2009 | 7.750 | 8.290 | 7.580 | 7.840 | 196,712 | +0.20(+2.62%) |
Jan 20, 2009 | 8.340 | 8.360 | 7.500 | 7.640 | 147,466 | -0.75(-8.94%) |
Jan 16, 2009 | 8.640 | 9.230 | 8.190 | 8.390 | 76,838 | -0.19(-2.21%) |
Jan 15, 2009 | 8.460 | 8.580 | 8.030 | 8.580 | 63,008 | +0.11(+1.30%) |
Jan 14, 2009 | 8.880 | 8.880 | 8.160 | 8.470 | 81,866 | -0.55(-6.10%) |
Jan 13, 2009 | 8.640 | 9.060 | 8.570 | 9.020 | 49,960 | +0.40(+4.64%) |
Jan 12, 2009 | 8.800 | 9.000 | 8.550 | 8.620 | 62,968 | -0.18(-2.05%) |
Jan 09, 2009 | 8.890 | 9.240 | 8.800 | 8.800 | 70,167 | -0.47(-5.07%) |
Jan 08, 2009 | 9.220 | 9.310 | 8.950 | 9.270 | 49,636 | -0.01(-0.11%) |
Jan 07, 2009 | 9.640 | 9.640 | 8.700 | 9.280 | 243,906 | -0.92(-9.02%) |
Jan 06, 2009 | 9.760 | 10.20 | 9.640 | 10.20 | 78,926 | +0.61(+6.36%) |
Jan 05, 2009 | 9.320 | 9.790 | 9.080 | 9.590 | 46,668 | +0.23(+2.46%) |
Jan 02, 2009 | 9.040 | 9.440 | 8.980 | 9.360 | 78,167 | +0.33(+3.65%) |
Dec 31, 2008 | 8.970 | 9.180 | 8.890 | 9.030 | 138,757 | +0.08(+0.89%) |
Dec 30, 2008 | 9.020 | 9.120 | 8.880 | 8.950 | 82,963 | -0.04(-0.44%) |
Dec 29, 2008 | 9.220 | 9.410 | 8.920 | 8.990 | 72,228 | -0.30(-3.23%) |
Dec 26, 2008 | 9.150 | 9.400 | 8.910 | 9.290 | 43,599 | +0.17(+1.86%) |
Dec 24, 2008 | 9.110 | 9.150 | 9.000 | 9.120 | 12,634 | +0.00(+0.00%) |
Dec 23, 2008 | 9.820 | 10.00 | 9.050 | 9.120 | 80,603 | -0.67(-6.84%) |
Dec 22, 2008 | 10.20 | 10.20 | 9.280 | 9.790 | 78,107 | -0.40(-3.93%) |
Dec 19, 2008 | 9.940 | 10.30 | 9.840 | 10.19 | 139,970 | +0.63(+6.59%) |
Dec 18, 2008 | 9.510 | 9.840 | 9.440 | 9.560 | 52,349 | +0.07(+0.74%) |
Dec 17, 2008 | 9.440 | 9.800 | 9.330 | 9.490 | 116,676 | +0.00(+0.00%) |
Dec 16, 2008 | 9.180 | 9.530 | 9.060 | 9.490 | 103,869 | +0.53(+5.92%) |
Dec 15, 2008 | 9.250 | 9.260 | 8.900 | 8.960 | 96,312 | -0.23(-2.50%) |
Dec 12, 2008 | 9.460 | 9.480 | 8.810 | 9.190 | 136,976 | -0.41(-4.27%) |
Dec 11, 2008 | 9.770 | 10.36 | 9.490 | 9.600 | 78,934 | -0.36(-3.61%) |
Dec 10, 2008 | 9.860 | 10.05 | 9.470 | 9.960 | 123,231 | +0.21(+2.15%) |
Dec 09, 2008 | 10.84 | 11.11 | 9.692 | 9.750 | 118,327 | -1.21(-11.04%) |
Dec 08, 2008 | 10.42 | 11.00 | 10.24 | 10.96 | 128,378 | +0.71(+6.93%) |
Dec 05, 2008 | 9.310 | 10.34 | 8.840 | 10.25 | 88,920 | +0.80(+8.47%) |
Dec 04, 2008 | 10.24 | 10.34 | 9.340 | 9.450 | 65,093 | -0.61(-6.06%) |
Dec 03, 2008 | 9.490 | 10.27 | 9.390 | 10.06 | 64,877 | +0.42(+4.36%) |
Dec 02, 2008 | 9.310 | 9.890 | 9.090 | 9.640 | 77,466 | +0.52(+5.70%) |