Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.803 | 5.548 | 4.803 | 5.527 | 0 | +0.44(+8.61%) |
Feb 26, 2009 | 4.755 | 5.344 | 4.755 | 5.089 | 208,840 | +0.32(+6.60%) |
Feb 25, 2009 | 5.350 | 5.470 | 4.719 | 4.773 | 480,443 | -0.80(-14.42%) |
Feb 24, 2009 | 5.404 | 5.704 | 5.104 | 5.578 | 197,055 | +0.07(+1.25%) |
Feb 23, 2009 | 5.977 | 6.452 | 5.336 | 5.509 | 207,937 | -0.54(-8.89%) |
Feb 20, 2009 | 6.160 | 6.291 | 5.656 | 6.046 | 363,876 | -0.75(-11.08%) |
Feb 19, 2009 | 7.070 | 7.310 | 6.683 | 6.800 | 139,546 | -0.20(-2.83%) |
Feb 18, 2009 | 8.256 | 8.589 | 6.914 | 6.998 | 302,123 | -1.62(-18.78%) |
Feb 17, 2009 | 9.160 | 9.403 | 8.601 | 8.616 | 154,339 | -0.69(-7.42%) |
Feb 13, 2009 | 9.021 | 9.508 | 9.009 | 9.307 | 81,391 | +0.26(+2.82%) |
Feb 12, 2009 | 9.724 | 9.724 | 9.009 | 9.051 | 87,214 | -0.64(-6.60%) |
Feb 11, 2009 | 9.742 | 9.865 | 9.526 | 9.691 | 81,694 | -0.13(-1.31%) |
Feb 10, 2009 | 9.919 | 10.36 | 9.787 | 9.820 | 81,358 | -0.18(-1.83%) |
Feb 09, 2009 | 10.21 | 10.26 | 10.00 | 10.00 | 33,582 | -0.17(-1.65%) |
Feb 06, 2009 | 9.997 | 10.17 | 9.928 | 10.17 | 24,768 | -0.10(-0.99%) |
Feb 05, 2009 | 10.21 | 10.59 | 10.18 | 10.27 | 37,373 | -0.04(-0.38%) |
Feb 04, 2009 | 10.33 | 10.50 | 10.24 | 10.31 | 52,462 | -0.08(-0.81%) |
Feb 03, 2009 | 10.16 | 10.46 | 9.907 | 10.40 | 63,281 | +0.14(+1.37%) |
Feb 02, 2009 | 9.907 | 10.28 | 9.514 | 10.26 | 124,084 | +0.29(+2.95%) |
Jan 30, 2009 | 10.06 | 10.29 | 9.904 | 9.961 | 0 | +0.35(+3.69%) |
Jan 29, 2009 | 9.520 | 9.706 | 9.145 | 9.607 | 20,085 | +0.26(+2.81%) |
Jan 28, 2009 | 9.343 | 9.457 | 9.069 | 9.344 | 33,669 | +0.06(+0.63%) |
Jan 27, 2009 | 9.676 | 9.676 | 9.211 | 9.286 | 33,249 | -0.00(-0.03%) |
Jan 26, 2009 | 9.397 | 9.757 | 9.289 | 9.289 | 145,542 | -0.17(-1.81%) |
Jan 23, 2009 | 9.009 | 9.607 | 9.006 | 9.460 | 67,065 | +0.31(+3.38%) |
Jan 22, 2009 | 9.081 | 9.364 | 8.781 | 9.151 | 33,722 | -0.08(-0.85%) |
Jan 21, 2009 | 8.658 | 9.229 | 8.577 | 9.229 | 89,582 | +0.40(+4.56%) |
Jan 20, 2009 | 9.006 | 9.006 | 8.654 | 8.826 | 61,925 | -0.13(-1.44%) |
Jan 16, 2009 | 9.481 | 9.481 | 8.907 | 8.955 | 84,969 | -0.05(-0.57%) |
Jan 15, 2009 | 9.036 | 9.123 | 8.502 | 9.006 | 74,969 | -0.16(-1.77%) |
Jan 14, 2009 | 9.217 | 9.397 | 9.012 | 9.169 | 51,846 | -0.12(-1.29%) |
Jan 13, 2009 | 9.475 | 9.502 | 9.235 | 9.289 | 18,323 | -0.08(-0.87%) |
Jan 12, 2009 | 9.385 | 9.787 | 9.232 | 9.370 | 58,864 | -0.09(-0.95%) |
Jan 09, 2009 | 9.907 | 9.973 | 9.460 | 9.460 | 35,391 | -0.28(-2.90%) |
Jan 08, 2009 | 9.607 | 9.829 | 9.451 | 9.742 | 78,300 | +0.08(+0.78%) |
Jan 07, 2009 | 9.832 | 10.05 | 9.535 | 9.667 | 63,731 | -0.08(-0.80%) |
Jan 06, 2009 | 9.583 | 10.03 | 9.412 | 9.745 | 71,438 | +0.35(+3.71%) |
Jan 05, 2009 | 8.859 | 9.577 | 8.859 | 9.397 | 102,003 | +0.50(+5.64%) |
Jan 02, 2009 | 8.511 | 9.018 | 8.361 | 8.895 | 0 | +0.53(+6.39%) |
Jan 01, 2009 | 8.406 | 8.511 | 8.196 | 8.361 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.406 | 8.511 | 8.196 | 8.361 | 77,294 | -0.05(-0.54%) |
Dec 30, 2008 | 8.340 | 8.718 | 8.256 | 8.406 | 42,862 | -0.02(-0.18%) |
Dec 29, 2008 | 8.451 | 8.451 | 7.905 | 8.421 | 81,411 | -0.09(-1.06%) |
Dec 26, 2008 | 8.478 | 8.676 | 8.349 | 8.511 | 0 | +0.18(+2.16%) |
Dec 24, 2008 | 8.331 | 8.481 | 8.169 | 8.331 | 20,568 | -0.05(-0.54%) |
Dec 23, 2008 | 8.136 | 8.505 | 7.881 | 8.376 | 56,576 | +0.14(+1.64%) |
Dec 22, 2008 | 8.115 | 8.313 | 7.806 | 8.241 | 61,912 | +0.17(+2.16%) |
Dec 19, 2008 | 8.481 | 8.664 | 8.067 | 8.067 | 76,318 | -0.49(-5.72%) |
Dec 18, 2008 | 9.283 | 9.283 | 8.424 | 8.556 | 89,316 | -0.35(-3.98%) |
Dec 17, 2008 | 9.072 | 9.072 | 8.769 | 8.910 | 72,594 | +0.07(+0.78%) |
Dec 16, 2008 | 8.886 | 8.886 | 8.655 | 8.841 | 66,469 | +0.02(+0.17%) |
Dec 15, 2008 | 8.931 | 9.157 | 8.595 | 8.826 | 125,806 | +0.27(+3.16%) |
Dec 12, 2008 | 7.911 | 8.898 | 7.911 | 8.556 | 0 | +0.45(+5.56%) |
Dec 11, 2008 | 8.073 | 8.721 | 7.893 | 8.106 | 176,097 | +0.14(+1.69%) |
Dec 10, 2008 | 7.866 | 8.082 | 7.731 | 7.971 | 83,890 | +0.06(+0.75%) |
Dec 09, 2008 | 7.664 | 8.043 | 7.561 | 7.911 | 118,168 | +0.33(+4.36%) |
Dec 08, 2008 | 7.475 | 7.746 | 7.331 | 7.580 | 70,086 | +0.46(+6.41%) |
Dec 05, 2008 | 7.280 | 7.280 | 6.461 | 7.124 | 0 | -0.16(-2.14%) |
Dec 04, 2008 | 7.325 | 7.664 | 7.217 | 7.280 | 183,868 | -0.02(-0.25%) |
Dec 03, 2008 | 7.325 | 7.496 | 7.280 | 7.298 | 144,946 | -0.20(-2.68%) |
Dec 02, 2008 | 8.139 | 8.139 | 7.430 | 7.499 | 193,904 | -0.47(-5.95%) |