Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.387 | 7.555 | 7.387 | 7.446 | 0 | -0.07(-0.87%) |
Feb 26, 2009 | 7.788 | 7.788 | 7.511 | 7.511 | 6,916 | -0.17(-2.19%) |
Feb 25, 2009 | 7.661 | 7.873 | 7.617 | 7.679 | 12,473 | -0.19(-2.42%) |
Feb 24, 2009 | 7.546 | 7.869 | 7.546 | 7.869 | 961 | +0.34(+4.52%) |
Feb 23, 2009 | 7.829 | 7.829 | 7.529 | 7.529 | 3,928 | -0.34(-4.27%) |
Feb 20, 2009 | 7.997 | 7.997 | 7.864 | 7.864 | 843 | -0.31(-3.80%) |
Feb 19, 2009 | 8.333 | 8.342 | 8.129 | 8.175 | 3,988 | -0.18(-2.20%) |
Feb 18, 2009 | 8.338 | 8.377 | 8.324 | 8.359 | 3,357 | -0.06(-0.73%) |
Feb 17, 2009 | 8.430 | 8.501 | 8.412 | 8.421 | 7,501 | -0.48(-5.36%) |
Feb 13, 2009 | 8.934 | 8.934 | 8.890 | 8.898 | 450 | +0.28(+3.28%) |
Feb 12, 2009 | 8.633 | 8.730 | 8.616 | 8.616 | 1,741 | -0.27(-3.08%) |
Feb 11, 2009 | 8.898 | 8.943 | 8.801 | 8.890 | 6,594 | +0.06(+0.70%) |
Feb 10, 2009 | 9.075 | 9.075 | 8.828 | 8.828 | 2,714 | -0.42(-4.49%) |
Feb 09, 2009 | 9.305 | 9.305 | 9.243 | 9.243 | 1,816 | -0.03(-0.29%) |
Feb 06, 2009 | 8.996 | 9.270 | 8.996 | 9.270 | 3,552 | +0.28(+3.15%) |
Feb 05, 2009 | 8.677 | 8.987 | 8.660 | 8.987 | 3,228 | +0.14(+1.60%) |
Feb 04, 2009 | 8.987 | 8.987 | 8.837 | 8.845 | 2,119 | +0.09(+1.01%) |
Feb 03, 2009 | 8.614 | 8.757 | 8.614 | 8.757 | 1,379 | +0.10(+1.12%) |
Feb 02, 2009 | 8.598 | 8.660 | 8.589 | 8.660 | 4,260 | -0.06(-0.68%) |
Jan 30, 2009 | 8.837 | 8.837 | 8.719 | 8.719 | 0 | -0.23(-2.54%) |
Jan 29, 2009 | 9.057 | 9.057 | 8.938 | 8.946 | 1,928 | -0.37(-3.94%) |
Jan 28, 2009 | 9.270 | 9.330 | 9.261 | 9.313 | 6,914 | +0.34(+3.84%) |
Jan 27, 2009 | 8.872 | 8.969 | 8.872 | 8.969 | 1,694 | +0.16(+1.81%) |
Jan 26, 2009 | 9.013 | 9.013 | 8.686 | 8.810 | 6,670 | +0.04(+0.50%) |
Jan 23, 2009 | 8.598 | 8.854 | 8.598 | 8.766 | 8,744 | -0.04(-0.40%) |
Jan 22, 2009 | 8.783 | 8.872 | 8.589 | 8.801 | 24,948 | -0.08(-0.90%) |
Jan 21, 2009 | 8.722 | 8.890 | 8.580 | 8.881 | 10,954 | +0.27(+3.08%) |
Jan 20, 2009 | 9.411 | 9.411 | 8.616 | 8.616 | 3,879 | -0.54(-5.89%) |
Jan 16, 2009 | 9.066 | 9.155 | 8.828 | 9.155 | 8,407 | +0.36(+4.12%) |
Jan 15, 2009 | 8.845 | 8.845 | 8.589 | 8.792 | 30,480 | -0.08(-0.90%) |
Jan 14, 2009 | 9.022 | 9.022 | 8.819 | 8.872 | 110,483 | -0.71(-7.38%) |
Jan 12, 2009 | 9.579 | 9.579 | 9.579 | 9.579 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 9.570 | 9.579 | 9.570 | 9.579 | 691 | -0.15(-1.54%) |
Jan 06, 2009 | 9.729 | 9.729 | 9.729 | 9.729 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 9.702 | 9.826 | 9.676 | 9.729 | 1,387 | +0.28(+3.01%) |
Jan 02, 2009 | 9.445 | 9.445 | 9.445 | 9.445 | 0 | +0.18(+1.99%) |
Jan 01, 2009 | 9.261 | 9.261 | 9.261 | 9.261 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.261 | 9.261 | 9.261 | 9.261 | 424 | +0.61(+7.05%) |
Dec 30, 2008 | 8.651 | 8.651 | 8.651 | 8.651 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 8.654 | 8.654 | 8.651 | 8.651 | 677 | -0.23(-2.59%) |
Dec 17, 2008 | 8.881 | 8.881 | 8.881 | 8.881 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 8.846 | 8.881 | 8.845 | 8.881 | 452 | +0.07(+0.80%) |
Dec 13, 2008 | 8.810 | 8.810 | 8.810 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 8.775 | 8.810 | 8.775 | 8.810 | 1,012 | -0.07(-0.80%) |
Dec 11, 2008 | 8.910 | 8.910 | 8.881 | 8.881 | 226 | -0.09(-0.99%) |
Dec 10, 2008 | 9.093 | 9.093 | 8.969 | 8.969 | 1,980 | +0.11(+1.20%) |
Dec 09, 2008 | 8.902 | 8.902 | 8.854 | 8.863 | 7,500 | +0.08(+0.91%) |
Dec 08, 2008 | 8.068 | 8.783 | 8.068 | 8.783 | 483 | +0.38(+4.52%) |
Dec 05, 2008 | 8.289 | 8.510 | 8.209 | 8.404 | 22,660 | -0.19(-2.26%) |
Dec 04, 2008 | 8.642 | 8.642 | 8.598 | 8.598 | 565 | +0.45(+5.53%) |
Dec 03, 2008 | 8.147 | 8.147 | 8.147 | 8.147 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 8.138 | 8.147 | 8.130 | 8.147 | 2,489 | -0.17(-2.08%) |