Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.815 | 8.107 | 7.710 | 7.897 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.057 | 8.074 | 7.897 | 7.914 | 831,730 | -0.04(-0.55%) |
Feb 25, 2009 | 8.113 | 8.179 | 7.925 | 7.958 | 981,707 | -0.19(-2.30%) |
Feb 24, 2009 | 8.140 | 8.206 | 7.986 | 8.146 | 1,072,142 | +0.07(+0.82%) |
Feb 23, 2009 | 8.306 | 8.444 | 8.008 | 8.079 | 1,022,422 | -0.12(-1.48%) |
Feb 20, 2009 | 8.946 | 8.974 | 8.063 | 8.201 | 1,596,391 | -0.45(-5.23%) |
Feb 19, 2009 | 9.266 | 9.266 | 8.593 | 8.653 | 1,218,989 | -0.61(-6.56%) |
Feb 18, 2009 | 9.426 | 9.559 | 9.150 | 9.261 | 748,907 | -0.24(-2.56%) |
Feb 17, 2009 | 9.923 | 9.928 | 9.476 | 9.503 | 673,226 | -0.48(-4.81%) |
Feb 13, 2009 | 10.10 | 10.19 | 9.901 | 9.983 | 496,116 | -0.08(-0.77%) |
Feb 12, 2009 | 9.923 | 10.09 | 9.680 | 10.06 | 698,549 | -0.06(-0.55%) |
Feb 11, 2009 | 10.30 | 10.34 | 10.09 | 10.12 | 402,855 | -0.13(-1.24%) |
Feb 10, 2009 | 10.48 | 10.53 | 10.19 | 10.24 | 735,743 | -0.28(-2.62%) |
Feb 09, 2009 | 10.63 | 10.65 | 10.42 | 10.52 | 391,283 | -0.15(-1.45%) |
Feb 06, 2009 | 10.55 | 10.77 | 10.55 | 10.67 | 440,745 | +0.08(+0.78%) |
Feb 05, 2009 | 10.47 | 10.71 | 10.44 | 10.59 | 508,691 | +0.08(+0.73%) |
Feb 04, 2009 | 10.44 | 10.57 | 10.35 | 10.51 | 432,263 | +0.16(+1.55%) |
Feb 03, 2009 | 10.60 | 10.67 | 10.32 | 10.35 | 1,126,594 | -0.19(-1.78%) |
Feb 02, 2009 | 10.47 | 10.59 | 10.32 | 10.54 | 713,378 | +0.03(+0.32%) |
Jan 30, 2009 | 10.82 | 10.87 | 10.48 | 10.51 | 0 | -0.24(-2.21%) |
Jan 29, 2009 | 10.75 | 11.03 | 10.62 | 10.75 | 548,782 | -0.20(-1.81%) |
Jan 28, 2009 | 11.04 | 11.04 | 10.87 | 10.94 | 447,259 | +0.04(+0.40%) |
Jan 27, 2009 | 10.93 | 11.03 | 10.78 | 10.90 | 527,089 | +0.01(+0.05%) |
Jan 26, 2009 | 10.74 | 10.99 | 10.70 | 10.89 | 548,068 | +0.20(+1.86%) |
Jan 23, 2009 | 10.60 | 10.78 | 10.36 | 10.70 | 568,677 | -0.10(-0.92%) |
Jan 22, 2009 | 10.91 | 10.96 | 10.67 | 10.79 | 389,580 | -0.18(-1.61%) |
Jan 21, 2009 | 10.81 | 11.00 | 10.56 | 10.97 | 1,081,484 | +0.28(+2.63%) |
Jan 20, 2009 | 10.82 | 10.97 | 10.66 | 10.69 | 859,310 | -0.25(-2.27%) |
Jan 16, 2009 | 10.89 | 10.98 | 10.66 | 10.94 | 0 | +0.18(+1.69%) |
Jan 15, 2009 | 10.52 | 10.76 | 10.40 | 10.76 | 901,709 | +0.21(+1.99%) |
Jan 14, 2009 | 10.41 | 10.65 | 10.30 | 10.55 | 895,523 | -0.15(-1.39%) |
Jan 13, 2009 | 10.59 | 10.72 | 10.48 | 10.70 | 614,209 | +0.13(+1.20%) |
Jan 12, 2009 | 10.58 | 10.68 | 10.50 | 10.57 | 885,396 | -0.04(-0.36%) |
Jan 09, 2009 | 10.89 | 10.92 | 10.57 | 10.61 | 490,968 | -0.26(-2.44%) |
Jan 08, 2009 | 10.72 | 10.90 | 10.70 | 10.87 | 391,097 | +0.17(+1.60%) |
Jan 07, 2009 | 10.59 | 10.75 | 10.47 | 10.70 | 603,798 | -0.05(-0.46%) |
Jan 06, 2009 | 10.92 | 11.01 | 10.70 | 10.75 | 479,393 | -0.10(-0.97%) |
Jan 05, 2009 | 10.83 | 10.91 | 10.71 | 10.86 | 490,138 | +0.04(+0.36%) |
Jan 02, 2009 | 10.67 | 10.87 | 10.64 | 10.82 | 0 | +0.12(+1.14%) |
Jan 01, 2009 | 10.56 | 10.76 | 10.49 | 10.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.56 | 10.76 | 10.49 | 10.70 | 632,008 | +0.19(+1.84%) |
Dec 30, 2008 | 10.25 | 10.51 | 10.25 | 10.50 | 454,228 | +0.29(+2.81%) |
Dec 29, 2008 | 10.30 | 10.33 | 10.04 | 10.22 | 348,368 | -0.08(-0.80%) |
Dec 26, 2008 | 10.21 | 10.42 | 10.19 | 10.30 | 180,487 | +0.14(+1.41%) |
Dec 24, 2008 | 10.07 | 10.23 | 10.03 | 10.15 | 158,866 | +0.04(+0.38%) |
Dec 23, 2008 | 10.32 | 10.34 | 10.04 | 10.12 | 548,204 | -0.09(-0.92%) |
Dec 22, 2008 | 10.29 | 10.34 | 9.989 | 10.21 | 529,055 | -0.07(-0.65%) |
Dec 19, 2008 | 10.31 | 10.61 | 10.19 | 10.28 | 1,441,839 | +0.09(+0.87%) |
Dec 18, 2008 | 10.13 | 10.38 | 10.04 | 10.19 | 627,073 | +0.06(+0.60%) |
Dec 17, 2008 | 10.02 | 10.26 | 9.945 | 10.13 | 449,475 | -0.04(-0.43%) |
Dec 16, 2008 | 10.03 | 10.20 | 9.846 | 10.17 | 631,907 | +0.24(+2.45%) |
Dec 15, 2008 | 10.10 | 10.18 | 9.719 | 9.928 | 494,023 | -0.13(-1.26%) |
Dec 12, 2008 | 9.652 | 10.06 | 9.525 | 10.06 | 527,833 | +0.23(+2.36%) |
Dec 11, 2008 | 10.03 | 10.20 | 9.669 | 9.823 | 683,677 | -0.28(-2.73%) |
Dec 10, 2008 | 9.895 | 10.20 | 9.895 | 10.10 | 609,889 | +0.28(+2.81%) |
Dec 09, 2008 | 9.851 | 10.21 | 9.730 | 9.823 | 845,043 | -0.09(-0.95%) |
Dec 08, 2008 | 10.13 | 10.22 | 9.724 | 9.917 | 1,139,416 | -0.04(-0.39%) |
Dec 05, 2008 | 9.432 | 9.995 | 9.332 | 9.956 | 814,297 | +0.36(+3.80%) |
Dec 04, 2008 | 9.879 | 9.923 | 9.354 | 9.592 | 783,931 | -0.25(-2.52%) |
Dec 03, 2008 | 9.575 | 10.02 | 9.376 | 9.840 | 1,150,784 | +0.21(+2.18%) |
Dec 02, 2008 | 9.266 | 9.630 | 8.985 | 9.630 | 1,406,946 | +0.48(+5.25%) |