Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.922 | 7.922 | 7.915 | 7.915 | 7,981 | -0.15(-1.92%) |
Feb 26, 2009 | 8.070 | 8.070 | 8.070 | 8.070 | 1,487 | +0.05(+0.67%) |
Feb 25, 2009 | 7.955 | 8.043 | 7.875 | 8.016 | 4,328 | +0.06(+0.76%) |
Feb 24, 2009 | 7.747 | 7.955 | 7.747 | 7.955 | 5,421 | +0.20(+2.51%) |
Feb 23, 2009 | 7.989 | 7.989 | 7.754 | 7.760 | 6,537 | -0.17(-2.12%) |
Feb 20, 2009 | 7.996 | 7.996 | 7.915 | 7.928 | 5,671 | -0.06(-0.69%) |
Feb 19, 2009 | 7.935 | 7.984 | 7.935 | 7.984 | 446 | +0.12(+1.47%) |
Feb 18, 2009 | 7.814 | 7.895 | 7.814 | 7.868 | 4,574 | +0.17(+2.18%) |
Feb 17, 2009 | 7.814 | 7.821 | 7.653 | 7.700 | 7,711 | -0.58(-7.06%) |
Feb 13, 2009 | 8.096 | 8.285 | 8.043 | 8.285 | 2,029 | +0.35(+4.41%) |
Feb 12, 2009 | 7.935 | 8.016 | 7.935 | 7.935 | 7,856 | -0.02(-0.20%) |
Feb 11, 2009 | 8.029 | 8.063 | 7.848 | 7.951 | 6,810 | +0.22(+2.91%) |
Feb 10, 2009 | 7.982 | 7.982 | 7.686 | 7.727 | 13,820 | +0.09(+1.23%) |
Feb 09, 2009 | 7.949 | 7.969 | 7.404 | 7.632 | 46,500 | -0.31(-3.89%) |
Feb 06, 2009 | 7.888 | 7.942 | 7.888 | 7.942 | 618 | -0.04(-0.51%) |
Feb 05, 2009 | 7.982 | 7.982 | 7.982 | 7.982 | 148 | +0.01(+0.08%) |
Feb 04, 2009 | 8.137 | 8.137 | 7.975 | 7.975 | 1,784 | -0.07(-0.92%) |
Feb 03, 2009 | 7.996 | 8.049 | 7.969 | 8.049 | 1,635 | +0.11(+1.35%) |
Feb 02, 2009 | 8.002 | 8.076 | 7.915 | 7.942 | 4,435 | -0.08(-1.01%) |
Jan 30, 2009 | 8.090 | 8.144 | 8.023 | 8.023 | 18,261 | -0.10(-1.24%) |
Jan 29, 2009 | 8.103 | 8.157 | 8.103 | 8.123 | 6,096 | -0.17(-2.11%) |
Jan 28, 2009 | 8.110 | 8.298 | 8.110 | 8.298 | 11,896 | +0.50(+6.38%) |
Jan 27, 2009 | 8.056 | 8.056 | 7.713 | 7.801 | 54,398 | -0.13(-1.61%) |
Jan 26, 2009 | 8.016 | 8.070 | 7.875 | 7.928 | 10,706 | +0.09(+1.12%) |
Jan 23, 2009 | 7.532 | 7.841 | 7.518 | 7.841 | 17,844 | +0.28(+3.68%) |
Jan 22, 2009 | 7.518 | 7.565 | 7.027 | 7.563 | 71,532 | -0.18(-2.38%) |
Jan 21, 2009 | 7.747 | 7.821 | 7.666 | 7.747 | 77,534 | -0.12(-1.54%) |
Jan 20, 2009 | 8.184 | 8.345 | 7.841 | 7.868 | 54,567 | -0.82(-9.44%) |
Jan 16, 2009 | 8.735 | 8.742 | 8.547 | 8.688 | 2,632 | +0.08(+0.90%) |
Jan 15, 2009 | 8.688 | 8.688 | 8.419 | 8.611 | 20,930 | -0.19(-2.18%) |
Jan 14, 2009 | 8.890 | 8.890 | 8.735 | 8.803 | 9,185 | -0.29(-3.18%) |
Jan 13, 2009 | 9.045 | 9.233 | 8.998 | 9.092 | 40,785 | +0.24(+2.66%) |
Jan 12, 2009 | 9.018 | 9.018 | 8.850 | 8.856 | 15,629 | -0.10(-1.13%) |
Jan 09, 2009 | 8.937 | 8.998 | 8.903 | 8.957 | 10,950 | -0.12(-1.33%) |
Jan 08, 2009 | 9.105 | 9.764 | 9.072 | 9.078 | 153,033 | +0.19(+2.19%) |
Jan 07, 2009 | 9.193 | 9.193 | 8.884 | 8.884 | 10,054 | -0.37(-3.99%) |
Jan 06, 2009 | 9.287 | 9.367 | 9.206 | 9.253 | 6,847 | -0.03(-0.29%) |
Jan 05, 2009 | 9.213 | 9.327 | 9.213 | 9.280 | 13,567 | -0.79(-7.88%) |
Jan 02, 2009 | 9.905 | 10.23 | 9.905 | 10.07 | 23,486 | +0.28(+2.88%) |
Dec 31, 2008 | 9.287 | 9.852 | 9.287 | 9.791 | 74,774 | +0.32(+3.41%) |
Dec 30, 2008 | 9.314 | 9.529 | 9.314 | 9.468 | 3,481 | +0.02(+0.21%) |
Dec 29, 2008 | 9.280 | 9.489 | 9.199 | 9.448 | 28,843 | -0.05(-0.50%) |
Dec 26, 2008 | 9.475 | 9.495 | 9.448 | 9.495 | 8,446 | -0.05(-0.56%) |
Dec 24, 2008 | 9.549 | 9.549 | 9.549 | 9.549 | 371 | -0.01(-0.07%) |
Dec 23, 2008 | 9.603 | 9.677 | 9.556 | 9.556 | 7,655 | +0.07(+0.78%) |
Dec 22, 2008 | 10.21 | 10.21 | 9.482 | 9.482 | 14,312 | +0.05(+0.50%) |
Dec 19, 2008 | 9.367 | 9.663 | 9.280 | 9.435 | 40,703 | -0.52(-5.22%) |
Dec 17, 2008 | 9.912 | 9.954 | 9.954 | 9.954 | 4,312 | -0.14(-1.39%) |
Dec 16, 2008 | 10.22 | 10.24 | 10.03 | 10.09 | 7,854 | +0.27(+2.74%) |
Dec 15, 2008 | 10.29 | 10.29 | 9.798 | 9.825 | 12,066 | -0.32(-3.12%) |
Dec 12, 2008 | 10.07 | 10.14 | 9.917 | 10.14 | 1,814 | -0.20(-1.95%) |
Dec 11, 2008 | 10.19 | 10.45 | 10.19 | 10.34 | 2,334 | +0.63(+6.44%) |
Dec 09, 2008 | 9.912 | 9.717 | 9.717 | 9.717 | 148 | -0.40(-3.91%) |
Dec 08, 2008 | 10.02 | 10.12 | 9.253 | 10.11 | 19,828 | +0.39(+4.00%) |
Dec 05, 2008 | 9.616 | 9.724 | 9.532 | 9.724 | 28,924 | +0.14(+1.51%) |
Dec 04, 2008 | 9.764 | 9.885 | 9.556 | 9.579 | 4,290 | -0.18(-1.89%) |
Dec 03, 2008 | 9.825 | 9.979 | 9.764 | 9.764 | 20,363 | -0.12(-1.22%) |
Dec 02, 2008 | 9.771 | 9.959 | 9.771 | 9.885 | 2,981 | +0.26(+2.72%) |
Dec 01, 2008 | 9.757 | 9.802 | 9.623 | 9.623 | 533 | -0.17(-1.72%) |
Nov 26, 2008 | 9.515 | 9.791 | 9.791 | 9.791 | 1,189 | +0.43(+4.62%) |
Nov 25, 2008 | 10.42 | 10.65 | 9.334 | 9.359 | 5,534 | -0.24(-2.54%) |
Nov 24, 2008 | 9.757 | 9.757 | 9.603 | 9.603 | 2,252 | +0.36(+3.85%) |
Nov 21, 2008 | 9.374 | 9.374 | 9.132 | 9.246 | 5,622 | -0.24(-2.55%) |
Nov 20, 2008 | 9.421 | 9.489 | 9.354 | 9.489 | 14,454 | +0.16(+1.73%) |
Nov 19, 2008 | 9.502 | 9.502 | 9.293 | 9.327 | 12,955 | +0.05(+0.51%) |
Nov 18, 2008 | 9.475 | 9.489 | 9.280 | 9.280 | 2,156 | -0.13(-1.36%) |
Nov 17, 2008 | 9.361 | 9.502 | 8.735 | 9.408 | 53,632 | -0.26(-2.65%) |
Nov 14, 2008 | 9.610 | 9.663 | 9.610 | 9.663 | 6,126 | -0.29(-2.90%) |
Nov 13, 2008 | 9.589 | 9.953 | 9.589 | 9.953 | 27,165 | +0.33(+3.42%) |
Nov 12, 2008 | 9.677 | 9.697 | 9.623 | 9.623 | 4,816 | -0.57(-5.59%) |
Nov 11, 2008 | 10.28 | 10.28 | 9.784 | 10.19 | 21,342 | -0.18(-1.76%) |
Nov 10, 2008 | 10.75 | 10.75 | 10.38 | 10.38 | 481 | -0.22(-2.09%) |
Nov 07, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 297 | +0.15(+1.48%) |
Nov 06, 2008 | 10.70 | 10.71 | 10.44 | 10.44 | 2,951 | -0.46(-4.25%) |
Nov 05, 2008 | 11.10 | 11.25 | 10.91 | 10.91 | 17,434 | -0.49(-4.31%) |
Nov 04, 2008 | 11.10 | 11.46 | 11.10 | 11.40 | 4,126 | +0.76(+7.14%) |
Nov 03, 2008 | 10.71 | 10.89 | 10.59 | 10.64 | 14,574 | -0.24(-2.23%) |
Oct 31, 2008 | 10.59 | 10.88 | 10.56 | 10.88 | 19,670 | +0.14(+1.31%) |
Oct 30, 2008 | 10.85 | 10.85 | 10.53 | 10.74 | 24,362 | -0.10(-0.92%) |
Oct 29, 2008 | 10.88 | 11.10 | 10.09 | 10.84 | 34,714 | +0.03(+0.30%) |
Oct 28, 2008 | 10.51 | 11.01 | 10.34 | 10.81 | 35,827 | +0.50(+4.90%) |
Oct 27, 2008 | 11.69 | 11.69 | 10.30 | 10.30 | 36,068 | -0.78(-7.04%) |
Oct 24, 2008 | 11.06 | 11.22 | 10.98 | 11.08 | 4,183 | -0.41(-3.57%) |
Oct 23, 2008 | 11.36 | 11.58 | 11.22 | 11.49 | 15,324 | +0.24(+2.15%) |
Oct 22, 2008 | 11.56 | 11.56 | 11.25 | 11.25 | 10,251 | -0.48(-4.07%) |
Oct 21, 2008 | 11.97 | 12.01 | 11.73 | 11.73 | 7,415 | -0.34(-2.84%) |
Oct 20, 2008 | 11.98 | 12.07 | 11.88 | 12.07 | 3,606 | -0.11(-0.94%) |
Oct 17, 2008 | 12.19 | 12.31 | 12.19 | 12.19 | 2,954 | +0.08(+0.67%) |
Oct 16, 2008 | 12.13 | 12.17 | 11.83 | 12.10 | 17,655 | +0.03(+0.28%) |
Oct 15, 2008 | 12.43 | 12.43 | 12.05 | 12.07 | 8,938 | -0.63(-4.93%) |
Oct 14, 2008 | 12.53 | 12.78 | 12.53 | 12.70 | 51,974 | +0.40(+3.28%) |
Oct 13, 2008 | 11.88 | 12.31 | 11.86 | 12.29 | 12,219 | +1.63(+15.34%) |
Oct 10, 2008 | 10.83 | 11.10 | 10.58 | 10.66 | 56,933 | -0.55(-4.92%) |
Oct 09, 2008 | 11.62 | 11.64 | 11.21 | 11.21 | 6,989 | +0.03(+0.24%) |
Oct 08, 2008 | 11.24 | 11.48 | 10.79 | 11.18 | 94,113 | -0.25(-2.18%) |
Oct 07, 2008 | 11.72 | 12.10 | 11.33 | 11.43 | 140,784 | -0.59(-4.87%) |
Oct 06, 2008 | 12.58 | 12.58 | 11.31 | 12.02 | 217,335 | -0.83(-6.44%) |
Oct 03, 2008 | 13.02 | 13.23 | 12.83 | 12.84 | 21,153 | -0.28(-2.15%) |
Oct 02, 2008 | 13.40 | 13.40 | 13.03 | 13.13 | 6,288 | -0.43(-3.17%) |
Oct 01, 2008 | 13.42 | 13.62 | 13.33 | 13.56 | 14,268 | -0.11(-0.79%) |
Sep 30, 2008 | 13.38 | 13.66 | 13.22 | 13.66 | 10,996 | +0.64(+4.90%) |
Sep 29, 2008 | 13.67 | 13.67 | 12.78 | 13.03 | 19,760 | -0.57(-4.20%) |
Sep 26, 2008 | 13.48 | 13.60 | 13.46 | 13.60 | 1,664 | +0.00(+0.00%) |
Sep 25, 2008 | 13.64 | 13.70 | 13.59 | 13.60 | 26,361 | +0.13(+1.00%) |
Sep 24, 2008 | 13.65 | 13.68 | 13.45 | 13.46 | 52,649 | -0.36(-2.61%) |
Sep 23, 2008 | 14.06 | 16.10 | 13.48 | 13.82 | 42,452 | -0.85(-5.79%) |
Sep 22, 2008 | 14.21 | 14.92 | 14.13 | 14.67 | 16,933 | -0.02(-0.14%) |
Sep 19, 2008 | 14.00 | 18.90 | 14.00 | 14.69 | 103,239 | +1.09(+8.01%) |
Sep 18, 2008 | 13.49 | 19.25 | 13.31 | 13.60 | 21,385 | -0.03(-0.20%) |
Sep 17, 2008 | 13.60 | 13.85 | 13.44 | 13.63 | 30,461 | +0.41(+3.10%) |
Sep 16, 2008 | 13.07 | 13.26 | 11.82 | 13.22 | 31,796 | +0.12(+0.88%) |
Sep 15, 2008 | 13.21 | 13.44 | 13.06 | 13.11 | 55,372 | -1.15(-8.07%) |
Sep 12, 2008 | 14.32 | 14.32 | 14.24 | 14.26 | 6,816 | -0.02(-0.14%) |
Sep 11, 2008 | 14.23 | 14.34 | 14.13 | 14.28 | 10,207 | -0.13(-0.90%) |
Sep 10, 2008 | 14.45 | 14.48 | 14.24 | 14.41 | 7,896 | +0.12(+0.86%) |
Sep 09, 2008 | 14.71 | 14.71 | 14.24 | 14.28 | 33,310 | -0.29(-1.98%) |
Sep 08, 2008 | 14.71 | 14.78 | 14.52 | 14.57 | 27,576 | -0.29(-1.95%) |
Sep 05, 2008 | 14.76 | 14.86 | 14.63 | 14.86 | 51,169 | +0.05(+0.32%) |
Sep 04, 2008 | 16.46 | 16.46 | 14.81 | 14.81 | 15,328 | -0.43(-2.82%) |
Sep 03, 2008 | 15.22 | 15.26 | 15.20 | 15.24 | 12,811 | +0.02(+0.13%) |
Sep 02, 2008 | 15.41 | 15.41 | 15.08 | 15.22 | 41,704 | +0.03(+0.18%) |
Aug 29, 2008 | 15.41 | 15.46 | 15.20 | 15.20 | 88,472 | -0.17(-1.14%) |
Aug 28, 2008 | 15.62 | 15.62 | 15.15 | 15.37 | 100,503 | -0.12(-0.78%) |
Aug 27, 2008 | 15.45 | 15.54 | 15.42 | 15.49 | 27,118 | -0.02(-0.13%) |
Aug 26, 2008 | 15.50 | 15.56 | 15.43 | 15.51 | 16,555 | +0.10(+0.65%) |
Aug 25, 2008 | 15.63 | 15.68 | 15.30 | 15.41 | 140,170 | -0.23(-1.46%) |
Aug 22, 2008 | 15.86 | 15.90 | 15.60 | 15.64 | 29,800 | -0.33(-2.07%) |
Aug 21, 2008 | 15.78 | 15.98 | 15.73 | 15.97 | 17,203 | +0.26(+1.63%) |
Aug 20, 2008 | 15.85 | 15.88 | 15.56 | 15.72 | 42,504 | -0.22(-1.36%) |
Aug 19, 2008 | 15.91 | 15.97 | 15.81 | 15.93 | 26,905 | +0.15(+0.97%) |
Aug 18, 2008 | 15.89 | 15.98 | 15.69 | 15.78 | 138,464 | +0.10(+0.66%) |
Aug 15, 2008 | 15.80 | 15.80 | 15.54 | 15.68 | 49,849 | -0.18(-1.15%) |
Aug 14, 2008 | 15.99 | 15.99 | 15.82 | 15.86 | 25,778 | +0.06(+0.38%) |
Aug 13, 2008 | 15.65 | 15.81 | 15.60 | 15.80 | 36,098 | +0.17(+1.08%) |
Aug 12, 2008 | 15.90 | 15.90 | 15.56 | 15.63 | 49,181 | -0.31(-1.94%) |
Aug 11, 2008 | 16.23 | 16.23 | 15.84 | 15.94 | 25,828 | -0.40(-2.43%) |
Aug 08, 2008 | 16.31 | 16.44 | 16.26 | 16.33 | 37,954 | -0.05(-0.33%) |
Aug 07, 2008 | 16.47 | 16.48 | 16.33 | 16.39 | 8,508 | -0.12(-0.73%) |
Aug 06, 2008 | 16.48 | 16.52 | 16.41 | 16.51 | 44,699 | -0.18(-1.05%) |
Aug 05, 2008 | 16.62 | 16.72 | 16.45 | 16.68 | 48,432 | +0.28(+1.68%) |
Aug 04, 2008 | 16.64 | 16.66 | 16.41 | 16.41 | 83,828 | -0.23(-1.37%) |
Aug 01, 2008 | 16.70 | 17.95 | 16.52 | 16.64 | 212,665 | -0.01(-0.04%) |
Jul 31, 2008 | 16.98 | 16.98 | 16.64 | 16.64 | 59,515 | -0.36(-2.14%) |
Jul 30, 2008 | 16.91 | 17.01 | 16.77 | 17.01 | 43,645 | +0.32(+1.94%) |
Jul 29, 2008 | 16.68 | 16.74 | 16.61 | 16.68 | 48,206 | -0.17(-1.04%) |
Jul 28, 2008 | 17.01 | 17.01 | 16.86 | 16.86 | 31,353 | -0.08(-0.48%) |
Jul 25, 2008 | 16.93 | 17.00 | 16.89 | 16.94 | 17,272 | -0.01(-0.04%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.95 | 16.95 | 64,404 | -0.07(-0.40%) |
Jul 23, 2008 | 17.29 | 17.29 | 17.01 | 17.01 | 87,304 | -0.10(-0.59%) |
Jul 22, 2008 | 17.02 | 17.11 | 16.88 | 17.11 | 59,791 | +0.07(+0.39%) |
Jul 21, 2008 | 17.26 | 20.58 | 16.85 | 17.05 | 143,009 | +0.27(+1.59%) |
Jul 18, 2008 | 17.81 | 17.81 | 16.49 | 16.78 | 43,130 | +0.16(+0.98%) |
Jul 17, 2008 | 16.93 | 17.11 | 16.61 | 16.62 | 132,338 | -0.15(-0.92%) |