Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.500 | 9.248 | 8.200 | 8.770 | 70,763 | +0.03(+0.34%) |
Feb 26, 2009 | 9.130 | 9.470 | 8.590 | 8.740 | 97,111 | -0.37(-4.06%) |
Feb 25, 2009 | 9.020 | 9.250 | 8.740 | 9.110 | 85,441 | +0.09(+1.00%) |
Feb 24, 2009 | 8.780 | 9.170 | 8.370 | 9.020 | 81,960 | +0.26(+2.97%) |
Feb 23, 2009 | 9.250 | 9.350 | 8.530 | 8.760 | 97,004 | -0.36(-3.95%) |
Feb 20, 2009 | 9.360 | 9.360 | 8.870 | 9.120 | 96,914 | -0.37(-3.90%) |
Feb 19, 2009 | 10.05 | 10.26 | 9.400 | 9.490 | 75,147 | -0.50(-5.01%) |
Feb 18, 2009 | 10.39 | 10.39 | 9.900 | 9.990 | 78,481 | -0.38(-3.66%) |
Feb 17, 2009 | 10.81 | 10.98 | 10.02 | 10.37 | 120,735 | -0.80(-7.16%) |
Feb 13, 2009 | 10.87 | 11.39 | 10.75 | 11.17 | 118,964 | +0.43(+4.00%) |
Feb 12, 2009 | 10.36 | 11.05 | 10.26 | 10.74 | 138,413 | -0.58(-5.12%) |
Feb 11, 2009 | 11.39 | 11.95 | 10.85 | 11.32 | 115,771 | -0.12(-1.05%) |
Feb 10, 2009 | 11.17 | 11.94 | 11.00 | 11.44 | 276,104 | +0.49(+4.47%) |
Feb 09, 2009 | 11.30 | 12.80 | 10.71 | 10.95 | 505,977 | -0.42(-3.69%) |
Feb 06, 2009 | 10.00 | 11.96 | 9.990 | 11.37 | 417,699 | +1.48(+14.96%) |
Feb 05, 2009 | 9.740 | 10.10 | 9.540 | 9.890 | 93,407 | -0.01(-0.10%) |
Feb 04, 2009 | 9.090 | 10.34 | 9.090 | 9.900 | 361,785 | +0.76(+8.32%) |
Feb 03, 2009 | 8.140 | 9.300 | 8.100 | 9.140 | 347,535 | +1.04(+12.84%) |
Feb 02, 2009 | 8.060 | 8.150 | 7.960 | 8.100 | 46,780 | +0.05(+0.62%) |
Jan 30, 2009 | 8.050 | 8.170 | 7.950 | 8.050 | 77,545 | +0.02(+0.25%) |
Jan 29, 2009 | 8.090 | 8.180 | 7.890 | 8.030 | 47,807 | -0.09(-1.11%) |
Jan 28, 2009 | 7.590 | 8.170 | 7.590 | 8.120 | 105,121 | +0.62(+8.27%) |
Jan 27, 2009 | 7.200 | 7.640 | 7.200 | 7.500 | 35,477 | +0.30(+4.17%) |
Jan 26, 2009 | 6.940 | 7.350 | 6.900 | 7.200 | 90,288 | +0.23(+3.30%) |
Jan 23, 2009 | 6.780 | 7.100 | 6.780 | 6.970 | 49,839 | -0.04(-0.57%) |
Jan 22, 2009 | 7.320 | 7.370 | 6.880 | 7.010 | 86,844 | -0.62(-8.13%) |
Jan 21, 2009 | 7.280 | 7.630 | 7.200 | 7.630 | 58,075 | +0.41(+5.68%) |
Jan 20, 2009 | 7.600 | 7.600 | 7.100 | 7.220 | 136,607 | -0.32(-4.24%) |
Jan 16, 2009 | 7.280 | 7.670 | 7.280 | 7.540 | 101,966 | +0.33(+4.58%) |
Jan 15, 2009 | 7.060 | 7.489 | 6.880 | 7.210 | 111,953 | -0.22(-2.96%) |
Jan 14, 2009 | 7.820 | 7.970 | 7.250 | 7.430 | 86,089 | -0.65(-8.04%) |
Jan 13, 2009 | 7.900 | 8.140 | 7.900 | 8.080 | 58,751 | +0.18(+2.28%) |
Jan 12, 2009 | 8.130 | 8.170 | 7.870 | 7.900 | 81,737 | -0.21(-2.59%) |
Jan 09, 2009 | 8.230 | 8.420 | 7.989 | 8.110 | 83,867 | -0.19(-2.29%) |
Jan 08, 2009 | 8.100 | 8.460 | 7.820 | 8.300 | 57,878 | +0.05(+0.61%) |
Jan 07, 2009 | 8.300 | 8.500 | 7.920 | 8.250 | 149,430 | -0.05(-0.60%) |
Jan 06, 2009 | 8.200 | 8.500 | 8.080 | 8.300 | 148,699 | +0.12(+1.47%) |
Jan 05, 2009 | 7.900 | 8.340 | 7.790 | 8.180 | 197,479 | +0.39(+5.01%) |
Jan 02, 2009 | 7.030 | 7.930 | 7.030 | 7.790 | 162,578 | +0.76(+10.81%) |
Dec 31, 2008 | 7.010 | 7.200 | 6.760 | 7.030 | 140,699 | -0.02(-0.28%) |
Dec 30, 2008 | 6.950 | 7.050 | 6.810 | 7.050 | 105,776 | +0.08(+1.15%) |
Dec 29, 2008 | 7.440 | 7.470 | 6.790 | 6.970 | 103,545 | -0.41(-5.56%) |
Dec 26, 2008 | 7.500 | 7.750 | 7.300 | 7.380 | 138,039 | -0.01(-0.14%) |
Dec 24, 2008 | 7.530 | 7.880 | 7.300 | 7.390 | 72,706 | -0.17(-2.25%) |
Dec 23, 2008 | 7.890 | 7.890 | 7.400 | 7.560 | 123,138 | -0.04(-0.53%) |
Dec 22, 2008 | 8.260 | 8.400 | 7.410 | 7.600 | 135,288 | -0.67(-8.10%) |
Dec 19, 2008 | 8.240 | 8.460 | 8.100 | 8.270 | 88,198 | +0.01(+0.12%) |
Dec 18, 2008 | 8.590 | 8.700 | 8.100 | 8.260 | 90,432 | -0.35(-4.07%) |
Dec 17, 2008 | 8.230 | 8.680 | 8.010 | 8.610 | 142,745 | +0.36(+4.36%) |
Dec 16, 2008 | 7.600 | 8.290 | 7.600 | 8.250 | 424,197 | +0.25(+3.12%) |
Dec 15, 2008 | 8.000 | 8.250 | 7.960 | 8.000 | 130,584 | -0.03(-0.37%) |
Dec 12, 2008 | 7.560 | 8.170 | 7.410 | 8.030 | 382,188 | +0.03(+0.37%) |
Dec 11, 2008 | 8.150 | 8.360 | 7.700 | 8.000 | 918,347 | -0.33(-3.96%) |
Dec 10, 2008 | 8.110 | 8.500 | 8.110 | 8.330 | 130,218 | +0.24(+2.97%) |
Dec 09, 2008 | 8.120 | 8.480 | 8.000 | 8.090 | 307,459 | +0.08(+1.00%) |
Dec 08, 2008 | 7.790 | 8.200 | 7.400 | 8.010 | 289,294 | +0.66(+8.98%) |
Dec 05, 2008 | 6.750 | 7.450 | 6.590 | 7.350 | 194,210 | +0.45(+6.52%) |
Dec 04, 2008 | 6.890 | 7.480 | 6.500 | 6.900 | 197,905 | -0.22(-3.09%) |
Dec 03, 2008 | 6.670 | 7.170 | 6.470 | 7.120 | 196,289 | +0.39(+5.79%) |
Dec 02, 2008 | 6.620 | 6.840 | 6.280 | 6.730 | 208,077 | +0.43(+6.83%) |