Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.316 | 7.455 | 7.002 | 7.009 | 0 | -0.41(-5.51%) |
Feb 26, 2009 | 7.593 | 8.082 | 7.316 | 7.418 | 414,020 | -0.54(-6.79%) |
Feb 25, 2009 | 7.761 | 8.039 | 7.411 | 7.958 | 632,769 | +0.12(+1.58%) |
Feb 24, 2009 | 7.644 | 7.842 | 7.528 | 7.834 | 384,288 | +0.28(+3.77%) |
Feb 23, 2009 | 8.075 | 8.170 | 7.535 | 7.550 | 249,899 | -0.47(-5.91%) |
Feb 20, 2009 | 7.900 | 8.134 | 7.812 | 8.024 | 367,519 | +0.01(+0.18%) |
Feb 19, 2009 | 8.258 | 8.287 | 7.995 | 8.009 | 235,575 | -0.12(-1.53%) |
Feb 18, 2009 | 8.323 | 8.418 | 8.017 | 8.134 | 297,452 | -0.11(-1.33%) |
Feb 17, 2009 | 8.199 | 8.681 | 8.126 | 8.243 | 413,038 | -0.30(-3.50%) |
Feb 13, 2009 | 8.827 | 8.886 | 8.506 | 8.542 | 372,928 | -0.31(-3.47%) |
Feb 12, 2009 | 8.645 | 8.893 | 8.528 | 8.849 | 280,193 | +0.01(+0.08%) |
Feb 11, 2009 | 8.754 | 9.097 | 8.652 | 8.842 | 350,106 | +0.09(+1.00%) |
Feb 10, 2009 | 9.236 | 9.324 | 8.696 | 8.754 | 340,367 | -0.52(-5.59%) |
Feb 09, 2009 | 9.433 | 9.528 | 9.243 | 9.273 | 270,321 | -0.20(-2.16%) |
Feb 06, 2009 | 9.448 | 9.528 | 9.382 | 9.477 | 408,974 | -0.01(-0.15%) |
Feb 05, 2009 | 9.725 | 10.01 | 9.492 | 9.492 | 624,784 | +0.01(+0.15%) |
Feb 04, 2009 | 9.820 | 9.828 | 9.419 | 9.477 | 252,294 | -0.42(-4.21%) |
Feb 03, 2009 | 10.02 | 10.02 | 9.681 | 9.893 | 235,663 | -0.07(-0.66%) |
Feb 02, 2009 | 9.769 | 10.09 | 9.630 | 9.959 | 393,322 | +0.07(+0.74%) |
Jan 30, 2009 | 10.14 | 10.27 | 9.857 | 9.886 | 0 | -0.27(-2.66%) |
Jan 29, 2009 | 10.59 | 10.59 | 10.13 | 10.16 | 199,707 | -0.53(-4.99%) |
Jan 28, 2009 | 10.22 | 10.76 | 10.22 | 10.69 | 240,580 | +0.65(+6.47%) |
Jan 27, 2009 | 9.740 | 10.12 | 9.638 | 10.04 | 337,179 | +0.28(+2.92%) |
Jan 26, 2009 | 9.754 | 9.952 | 9.514 | 9.754 | 305,075 | +0.00(+0.00%) |
Jan 23, 2009 | 8.448 | 9.937 | 8.448 | 9.754 | 404,587 | -0.04(-0.37%) |
Jan 22, 2009 | 9.952 | 10.04 | 9.638 | 9.791 | 327,959 | -0.45(-4.35%) |
Jan 21, 2009 | 9.944 | 10.25 | 9.623 | 10.24 | 273,134 | +0.49(+5.02%) |
Jan 20, 2009 | 10.35 | 10.67 | 9.725 | 9.747 | 189,923 | -0.76(-7.23%) |
Jan 16, 2009 | 10.60 | 10.62 | 10.25 | 10.51 | 348,408 | -0.01(-0.14%) |
Jan 15, 2009 | 10.64 | 10.75 | 10.28 | 10.52 | 380,812 | -0.09(-0.89%) |
Jan 14, 2009 | 10.75 | 10.85 | 10.50 | 10.62 | 294,690 | -0.49(-4.41%) |
Jan 13, 2009 | 10.88 | 11.17 | 10.78 | 11.11 | 383,517 | +0.11(+1.00%) |
Jan 12, 2009 | 11.14 | 11.16 | 10.87 | 11.00 | 221,238 | -0.16(-1.44%) |
Jan 09, 2009 | 11.74 | 11.81 | 11.15 | 11.16 | 167,053 | -0.56(-4.80%) |
Jan 08, 2009 | 11.40 | 11.80 | 11.32 | 11.72 | 221,139 | +0.22(+1.90%) |
Jan 07, 2009 | 11.57 | 11.63 | 11.25 | 11.50 | 422,048 | -0.12(-1.07%) |
Jan 06, 2009 | 11.78 | 11.84 | 11.54 | 11.62 | 230,975 | -0.07(-0.62%) |
Jan 05, 2009 | 11.81 | 11.81 | 11.52 | 11.70 | 330,883 | -0.04(-0.37%) |
Jan 02, 2009 | 12.00 | 12.00 | 11.51 | 11.74 | 0 | -0.31(-2.55%) |
Jan 01, 2009 | 11.99 | 12.18 | 11.81 | 12.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.99 | 12.18 | 11.81 | 12.05 | 393,040 | +0.09(+0.73%) |
Dec 30, 2008 | 11.78 | 11.97 | 11.65 | 11.96 | 326,687 | +0.31(+2.70%) |
Dec 29, 2008 | 11.56 | 11.78 | 11.56 | 11.65 | 388,587 | +0.09(+0.76%) |
Dec 26, 2008 | 11.37 | 11.60 | 11.36 | 11.56 | 93,578 | +0.26(+2.26%) |
Dec 24, 2008 | 11.35 | 11.55 | 11.21 | 11.30 | 60,070 | -0.04(-0.39%) |
Dec 23, 2008 | 11.90 | 11.92 | 11.22 | 11.35 | 217,021 | -0.40(-3.42%) |
Dec 22, 2008 | 11.72 | 11.83 | 11.32 | 11.75 | 264,385 | +0.07(+0.56%) |
Dec 19, 2008 | 11.38 | 12.18 | 11.38 | 11.68 | 653,123 | +0.46(+4.10%) |
Dec 18, 2008 | 11.32 | 11.62 | 11.00 | 11.22 | 307,060 | -0.28(-2.41%) |
Dec 17, 2008 | 11.79 | 11.79 | 11.33 | 11.50 | 289,334 | -0.25(-2.11%) |
Dec 16, 2008 | 11.00 | 11.77 | 10.89 | 11.75 | 442,750 | +1.01(+9.38%) |
Dec 15, 2008 | 11.57 | 11.59 | 10.66 | 10.74 | 319,362 | -0.80(-6.96%) |
Dec 12, 2008 | 10.84 | 11.55 | 10.56 | 11.54 | 275,481 | +0.32(+2.86%) |
Dec 11, 2008 | 11.70 | 11.78 | 11.16 | 11.22 | 465,650 | -0.42(-3.64%) |
Dec 10, 2008 | 11.16 | 11.73 | 11.08 | 11.65 | 313,070 | +0.64(+5.77%) |
Dec 09, 2008 | 11.33 | 11.73 | 10.82 | 11.01 | 298,311 | -0.32(-2.84%) |
Dec 08, 2008 | 11.33 | 11.63 | 11.16 | 11.33 | 456,466 | +0.29(+2.65%) |
Dec 05, 2008 | 10.59 | 11.04 | 10.40 | 11.04 | 458,283 | +0.22(+2.02%) |
Dec 04, 2008 | 10.97 | 11.40 | 10.56 | 10.82 | 316,858 | -0.45(-3.95%) |
Dec 03, 2008 | 10.71 | 11.43 | 10.45 | 11.27 | 849,088 | +0.47(+4.33%) |
Dec 02, 2008 | 10.06 | 10.91 | 10.06 | 10.80 | 488,741 | +0.62(+6.10%) |