Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.855 | 7.134 | 6.855 | 7.015 | 0 | -0.26(-3.55%) |
Feb 26, 2009 | 7.274 | 7.274 | 7.274 | 7.274 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 7.131 | 7.274 | 7.113 | 7.274 | 6,053 | +0.12(+1.62%) |
Feb 24, 2009 | 6.998 | 7.158 | 6.962 | 7.158 | 2,190 | +0.13(+1.90%) |
Feb 23, 2009 | 7.167 | 7.167 | 6.986 | 7.024 | 1,588 | -0.20(-2.71%) |
Feb 20, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 299 | -0.05(-0.70%) |
Feb 18, 2009 | 7.274 | 7.271 | 7.271 | 7.271 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 7.256 | 7.271 | 7.256 | 7.271 | 366 | -0.32(-4.26%) |
Feb 13, 2009 | 7.692 | 7.692 | 7.594 | 7.594 | 1,987 | -0.08(-1.05%) |
Feb 12, 2009 | 7.648 | 7.675 | 7.648 | 7.675 | 336 | +0.01(+0.15%) |
Feb 11, 2009 | 7.701 | 7.701 | 7.663 | 7.663 | 1,432 | -0.01(-0.14%) |
Feb 10, 2009 | 7.941 | 7.941 | 7.674 | 7.674 | 799 | -0.37(-4.54%) |
Feb 09, 2009 | 8.013 | 8.039 | 8.013 | 8.039 | 631 | -0.03(-0.33%) |
Feb 06, 2009 | 7.763 | 8.066 | 7.763 | 8.066 | 2,926 | +0.40(+5.23%) |
Feb 05, 2009 | 7.550 | 7.665 | 7.550 | 7.665 | 224 | +0.05(+0.70%) |
Feb 04, 2009 | 7.656 | 7.790 | 7.612 | 7.612 | 1,010 | -0.13(-1.72%) |
Feb 03, 2009 | 7.559 | 7.781 | 7.559 | 7.745 | 11,196 | +0.04(+0.53%) |
Jan 30, 2009 | 7.986 | 7.705 | 7.705 | 7.705 | 898 | -0.32(-4.04%) |
Jan 29, 2009 | 8.155 | 8.155 | 8.029 | 8.029 | 648 | -0.23(-2.82%) |
Jan 28, 2009 | 8.262 | 8.262 | 8.262 | 8.262 | 206 | +0.28(+3.57%) |
Jan 27, 2009 | 8.030 | 8.030 | 7.954 | 7.977 | 1,802 | -0.01(-0.11%) |
Jan 26, 2009 | 8.004 | 8.032 | 7.952 | 7.985 | 3,415 | +0.05(+0.58%) |
Jan 23, 2009 | 7.683 | 7.957 | 7.683 | 7.939 | 1,224 | +0.05(+0.65%) |
Jan 22, 2009 | 7.888 | 7.941 | 7.834 | 7.888 | 5,901 | +0.04(+0.45%) |
Jan 21, 2009 | 7.781 | 7.852 | 7.737 | 7.852 | 1,507 | +0.10(+1.26%) |
Jan 20, 2009 | 7.906 | 7.906 | 7.719 | 7.754 | 2,422 | -0.46(-5.61%) |
Jan 16, 2009 | 8.200 | 8.216 | 8.013 | 8.216 | 1,097 | +0.16(+1.94%) |
Jan 15, 2009 | 7.834 | 8.059 | 7.763 | 8.059 | 5,168 | +0.09(+1.14%) |
Jan 14, 2009 | 8.004 | 8.004 | 7.968 | 7.968 | 449 | -0.24(-2.88%) |
Jan 13, 2009 | 8.217 | 8.223 | 8.173 | 8.204 | 2,029 | -0.39(-4.50%) |
Jan 12, 2009 | 8.591 | 8.591 | 8.591 | 8.591 | 748 | -0.04(-0.51%) |
Jan 09, 2009 | 8.671 | 9.072 | 8.636 | 8.636 | 2,808 | -0.05(-0.62%) |
Jan 08, 2009 | 8.573 | 8.689 | 8.573 | 8.689 | 841 | -0.02(-0.20%) |
Jan 07, 2009 | 8.778 | 8.778 | 8.671 | 8.707 | 4,621 | -0.29(-3.26%) |
Jan 06, 2009 | 8.965 | 9.090 | 8.956 | 9.001 | 5,609 | +0.14(+1.61%) |
Jan 05, 2009 | 9.526 | 9.526 | 8.858 | 8.858 | 988 | -0.03(-0.36%) |
Jan 02, 2009 | 8.867 | 8.890 | 8.867 | 8.890 | 0 | +0.31(+3.59%) |
Jan 01, 2009 | 8.467 | 8.582 | 8.467 | 8.582 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.467 | 8.582 | 8.467 | 8.582 | 1,797 | +0.31(+3.77%) |
Dec 30, 2008 | 8.119 | 8.271 | 8.119 | 8.271 | 1,937 | +0.29(+3.68%) |
Dec 29, 2008 | 8.004 | 8.004 | 7.959 | 7.977 | 2,012 | -0.15(-1.86%) |
Dec 26, 2008 | 8.119 | 8.128 | 8.119 | 8.128 | 914 | +0.06(+0.77%) |
Dec 24, 2008 | 8.066 | 8.066 | 8.066 | 8.066 | 224 | +0.09(+1.12%) |
Dec 23, 2008 | 7.977 | 7.977 | 7.977 | 7.977 | 541 | -0.11(-1.32%) |
Dec 22, 2008 | 8.137 | 8.137 | 8.084 | 8.084 | 1,847 | -0.35(-4.12%) |
Dec 19, 2008 | 8.431 | 8.431 | 8.431 | 8.431 | 651 | +0.09(+1.07%) |
Dec 18, 2008 | 8.529 | 8.529 | 8.342 | 8.342 | 4,955 | +0.01(+0.11%) |
Dec 17, 2008 | 8.458 | 8.565 | 8.271 | 8.333 | 6,222 | +0.16(+1.96%) |
Dec 16, 2008 | 8.315 | 8.315 | 8.048 | 8.173 | 2,289 | +0.33(+4.20%) |
Dec 15, 2008 | 8.476 | 8.476 | 7.843 | 7.843 | 1,255 | -0.10(-1.25%) |
Dec 12, 2008 | 7.932 | 7.943 | 7.932 | 7.943 | 649 | -0.25(-3.03%) |
Dec 11, 2008 | 8.191 | 8.191 | 8.191 | 8.191 | 223 | -0.12(-1.39%) |
Dec 10, 2008 | 8.208 | 8.306 | 8.208 | 8.306 | 7,096 | +0.20(+2.41%) |
Dec 09, 2008 | 8.208 | 8.395 | 8.110 | 8.110 | 10,599 | -0.18(-2.15%) |
Dec 08, 2008 | 7.345 | 8.289 | 7.345 | 8.289 | 1,910 | +0.22(+2.75%) |
Dec 05, 2008 | 7.585 | 8.067 | 7.585 | 8.067 | 3,952 | +0.13(+1.70%) |
Dec 04, 2008 | 7.968 | 8.016 | 7.915 | 7.932 | 12,233 | +0.35(+4.58%) |
Dec 03, 2008 | 7.559 | 7.772 | 7.532 | 7.585 | 8,764 | +0.21(+2.90%) |
Dec 02, 2008 | 7.407 | 7.407 | 7.372 | 7.372 | 2,695 | -0.12(-1.55%) |