Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.070 | 8.440 | 8.020 | 8.280 | 98,639 | +0.08(+0.98%) |
Feb 26, 2009 | 8.330 | 8.540 | 8.190 | 8.200 | 41,908 | -0.05(-0.61%) |
Feb 25, 2009 | 8.200 | 8.500 | 8.050 | 8.250 | 98,741 | -0.10(-1.20%) |
Feb 24, 2009 | 8.220 | 8.440 | 8.180 | 8.350 | 92,431 | +0.20(+2.45%) |
Feb 23, 2009 | 8.090 | 8.230 | 8.040 | 8.150 | 239,246 | -0.15(-1.81%) |
Feb 20, 2009 | 8.230 | 8.490 | 8.230 | 8.300 | 76,172 | -0.05(-0.60%) |
Feb 19, 2009 | 8.330 | 8.450 | 8.238 | 8.350 | 68,511 | +0.02(+0.24%) |
Feb 18, 2009 | 8.410 | 8.460 | 8.210 | 8.330 | 86,631 | -0.02(-0.24%) |
Feb 17, 2009 | 8.360 | 8.489 | 8.250 | 8.350 | 83,124 | -0.09(-1.07%) |
Feb 13, 2009 | 8.400 | 8.510 | 8.320 | 8.440 | 63,761 | +0.04(+0.48%) |
Feb 12, 2009 | 8.470 | 8.510 | 8.380 | 8.400 | 92,817 | -0.09(-1.06%) |
Feb 11, 2009 | 8.500 | 8.600 | 8.430 | 8.490 | 197,034 | +0.04(+0.47%) |
Feb 10, 2009 | 8.650 | 8.730 | 8.450 | 8.450 | 133,212 | -0.30(-3.43%) |
Feb 09, 2009 | 8.770 | 8.790 | 8.630 | 8.750 | 54,592 | -0.05(-0.57%) |
Feb 06, 2009 | 8.780 | 8.900 | 8.750 | 8.800 | 130,863 | +0.10(+1.15%) |
Feb 05, 2009 | 8.630 | 8.920 | 8.430 | 8.700 | 174,170 | +0.05(+0.58%) |
Feb 04, 2009 | 8.760 | 9.010 | 8.640 | 8.650 | 109,544 | -0.04(-0.52%) |
Feb 03, 2009 | 8.650 | 8.730 | 8.530 | 8.695 | 106,949 | +0.17(+1.93%) |
Feb 02, 2009 | 8.620 | 8.670 | 8.480 | 8.530 | 140,534 | -0.11(-1.30%) |
Jan 30, 2009 | 8.810 | 8.930 | 8.510 | 8.643 | 153,558 | -0.07(-0.77%) |
Jan 29, 2009 | 8.850 | 9.060 | 8.480 | 8.710 | 315,585 | -0.29(-3.22%) |
Jan 28, 2009 | 9.270 | 9.540 | 8.820 | 9.000 | 512,323 | -0.19(-2.07%) |
Jan 27, 2009 | 9.310 | 9.660 | 9.080 | 9.190 | 216,417 | -0.05(-0.54%) |
Jan 26, 2009 | 9.270 | 9.500 | 9.010 | 9.240 | 144,190 | +0.05(+0.54%) |
Jan 23, 2009 | 8.700 | 9.470 | 8.650 | 9.190 | 212,834 | +0.35(+3.96%) |
Jan 22, 2009 | 8.340 | 9.030 | 8.290 | 8.840 | 202,130 | +0.34(+4.00%) |
Jan 21, 2009 | 7.890 | 8.520 | 7.880 | 8.500 | 205,226 | +0.62(+7.87%) |
Jan 20, 2009 | 8.000 | 8.040 | 7.700 | 7.880 | 431,793 | -0.05(-0.63%) |
Jan 16, 2009 | 8.000 | 8.000 | 7.800 | 7.930 | 48,425 | -0.02(-0.25%) |
Jan 15, 2009 | 7.620 | 7.950 | 7.450 | 7.950 | 143,104 | +0.27(+3.52%) |
Jan 14, 2009 | 7.730 | 8.000 | 7.310 | 7.680 | 97,784 | -0.18(-2.29%) |
Jan 13, 2009 | 8.210 | 8.270 | 7.740 | 7.860 | 289,479 | -0.43(-5.19%) |
Jan 12, 2009 | 8.490 | 8.550 | 8.170 | 8.290 | 146,243 | -0.14(-1.66%) |
Jan 09, 2009 | 8.280 | 8.680 | 8.150 | 8.430 | 109,137 | +0.09(+1.08%) |
Jan 08, 2009 | 8.280 | 8.420 | 8.060 | 8.340 | 196,350 | +0.15(+1.83%) |
Jan 07, 2009 | 8.060 | 8.370 | 7.400 | 8.190 | 175,232 | -0.01(-0.12%) |
Jan 06, 2009 | 8.150 | 8.310 | 7.980 | 8.200 | 268,363 | +0.22(+2.76%) |
Jan 05, 2009 | 8.340 | 8.400 | 7.870 | 7.980 | 209,470 | -0.43(-5.11%) |
Jan 02, 2009 | 8.260 | 8.440 | 8.180 | 8.410 | 285,176 | +0.55(+7.00%) |
Dec 31, 2008 | 7.950 | 8.060 | 7.410 | 7.860 | 196,810 | -0.29(-3.56%) |
Dec 30, 2008 | 8.070 | 8.177 | 8.010 | 8.150 | 116,729 | +0.16(+2.00%) |
Dec 29, 2008 | 7.990 | 8.150 | 7.690 | 7.990 | 72,431 | -0.24(-2.92%) |
Dec 26, 2008 | 8.160 | 8.230 | 7.980 | 8.230 | 16,520 | +0.35(+4.44%) |
Dec 24, 2008 | 8.110 | 8.110 | 7.660 | 7.880 | 39,425 | -0.29(-3.55%) |
Dec 23, 2008 | 7.900 | 8.580 | 7.650 | 8.170 | 246,468 | +0.25(+3.16%) |
Dec 22, 2008 | 8.200 | 8.200 | 7.780 | 7.920 | 133,938 | -0.36(-4.35%) |
Dec 19, 2008 | 7.970 | 8.430 | 7.760 | 8.280 | 90,767 | +0.28(+3.50%) |
Dec 18, 2008 | 7.750 | 8.100 | 7.550 | 8.000 | 161,782 | -0.23(-2.79%) |
Dec 17, 2008 | 8.280 | 8.500 | 8.030 | 8.230 | 143,816 | -0.11(-1.32%) |
Dec 16, 2008 | 7.760 | 8.430 | 7.700 | 8.340 | 418,433 | +0.72(+9.45%) |
Dec 15, 2008 | 8.110 | 8.110 | 7.200 | 7.620 | 235,698 | -0.41(-5.11%) |
Dec 12, 2008 | 8.130 | 8.190 | 7.920 | 8.030 | 104,059 | -0.21(-2.55%) |
Dec 11, 2008 | 8.350 | 8.570 | 8.160 | 8.240 | 169,464 | -0.21(-2.49%) |
Dec 10, 2008 | 8.690 | 8.720 | 8.300 | 8.450 | 186,493 | -0.05(-0.59%) |
Dec 09, 2008 | 8.590 | 8.900 | 8.350 | 8.500 | 139,049 | -0.17(-1.96%) |
Dec 08, 2008 | 8.350 | 8.920 | 8.340 | 8.670 | 244,154 | +0.50(+6.12%) |
Dec 05, 2008 | 7.770 | 8.190 | 7.610 | 8.170 | 168,091 | +0.35(+4.48%) |
Dec 04, 2008 | 7.880 | 8.170 | 7.770 | 7.820 | 199,101 | +0.00(+0.00%) |
Dec 03, 2008 | 7.680 | 7.890 | 7.350 | 7.820 | 94,128 | +0.09(+1.16%) |
Dec 02, 2008 | 7.470 | 7.820 | 7.470 | 7.730 | 183,530 | +0.39(+5.31%) |