Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.137 | 8.434 | 8.092 | 8.240 | 0 | +0.08(+1.03%) |
Feb 26, 2009 | 8.356 | 8.414 | 8.137 | 8.157 | 491,082 | +0.28(+3.60%) |
Feb 25, 2009 | 7.957 | 8.028 | 7.799 | 7.873 | 746,537 | -0.35(-4.23%) |
Feb 24, 2009 | 7.996 | 8.247 | 7.931 | 8.221 | 833,447 | +0.08(+1.03%) |
Feb 23, 2009 | 8.427 | 8.518 | 8.137 | 8.137 | 931,469 | +0.04(+0.48%) |
Feb 20, 2009 | 7.931 | 8.253 | 7.918 | 8.099 | 2,559,489 | -0.05(-0.63%) |
Feb 19, 2009 | 8.453 | 8.453 | 8.118 | 8.150 | 585,935 | -0.11(-1.33%) |
Feb 18, 2009 | 8.440 | 8.440 | 8.189 | 8.260 | 623,862 | -0.49(-5.60%) |
Feb 17, 2009 | 8.827 | 8.853 | 8.704 | 8.749 | 770,896 | -0.34(-3.76%) |
Feb 13, 2009 | 9.258 | 9.310 | 9.091 | 9.091 | 339,891 | +0.08(+0.86%) |
Feb 12, 2009 | 8.865 | 9.033 | 8.769 | 9.014 | 501,183 | -0.68(-6.98%) |
Feb 11, 2009 | 9.761 | 9.812 | 9.568 | 9.690 | 477,395 | -0.08(-0.79%) |
Feb 10, 2009 | 10.24 | 10.28 | 9.709 | 9.767 | 394,874 | -0.61(-5.90%) |
Feb 09, 2009 | 10.44 | 10.50 | 10.26 | 10.38 | 305,269 | +0.18(+1.77%) |
Feb 06, 2009 | 9.903 | 10.28 | 9.883 | 10.20 | 360,759 | +0.44(+4.49%) |
Feb 05, 2009 | 9.561 | 9.819 | 9.465 | 9.761 | 256,107 | +0.28(+2.92%) |
Feb 04, 2009 | 9.664 | 9.812 | 9.445 | 9.484 | 381,162 | -0.40(-4.04%) |
Feb 03, 2009 | 9.535 | 9.941 | 9.471 | 9.883 | 352,210 | +0.31(+3.23%) |
Feb 02, 2009 | 9.477 | 9.639 | 9.445 | 9.574 | 405,295 | -0.24(-2.49%) |
Jan 30, 2009 | 9.819 | 9.858 | 9.613 | 9.819 | 0 | +0.17(+1.74%) |
Jan 29, 2009 | 9.735 | 9.825 | 9.606 | 9.651 | 947,772 | -0.36(-3.60%) |
Jan 28, 2009 | 9.999 | 10.11 | 9.928 | 10.01 | 382,951 | +0.14(+1.37%) |
Jan 27, 2009 | 9.761 | 9.963 | 9.709 | 9.877 | 198,999 | +0.12(+1.19%) |
Jan 26, 2009 | 9.639 | 9.890 | 9.568 | 9.761 | 474,156 | -0.09(-0.92%) |
Jan 23, 2009 | 9.677 | 9.974 | 9.555 | 9.851 | 383,892 | -0.34(-3.35%) |
Jan 22, 2009 | 9.767 | 10.31 | 9.722 | 10.19 | 775,740 | -1.07(-9.50%) |
Jan 21, 2009 | 10.89 | 11.28 | 10.79 | 11.26 | 324,625 | +0.64(+6.07%) |
Jan 20, 2009 | 10.84 | 10.92 | 10.62 | 10.62 | 573,092 | -1.12(-9.55%) |
Jan 16, 2009 | 12.00 | 12.00 | 11.50 | 11.74 | 196,196 | -0.03(-0.22%) |
Jan 15, 2009 | 11.69 | 11.82 | 11.43 | 11.76 | 405,843 | -0.20(-1.67%) |
Jan 14, 2009 | 12.07 | 12.09 | 11.87 | 11.96 | 268,940 | -0.28(-2.31%) |
Jan 13, 2009 | 12.34 | 12.45 | 12.18 | 12.25 | 535,560 | -0.61(-4.76%) |
Jan 12, 2009 | 13.02 | 13.02 | 12.76 | 12.86 | 308,990 | -0.52(-3.85%) |
Jan 09, 2009 | 13.56 | 13.59 | 13.34 | 13.38 | 171,867 | -0.15(-1.10%) |
Jan 08, 2009 | 13.48 | 13.54 | 13.31 | 13.52 | 336,720 | -0.09(-0.66%) |
Jan 07, 2009 | 13.48 | 13.83 | 13.47 | 13.61 | 253,838 | -0.12(-0.84%) |
Jan 06, 2009 | 13.38 | 13.87 | 13.34 | 13.73 | 249,421 | +0.37(+2.80%) |
Jan 05, 2009 | 13.16 | 13.41 | 13.09 | 13.36 | 400,308 | +0.01(+0.10%) |
Jan 02, 2009 | 13.00 | 13.39 | 12.93 | 13.34 | 0 | +0.47(+3.65%) |
Jan 01, 2009 | 12.69 | 12.95 | 12.66 | 12.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.69 | 12.95 | 12.66 | 12.87 | 380,538 | +0.02(+0.15%) |
Dec 30, 2008 | 12.60 | 12.87 | 12.59 | 12.85 | 270,207 | +0.39(+3.10%) |
Dec 29, 2008 | 12.45 | 12.59 | 12.34 | 12.47 | 360,593 | -0.12(-0.97%) |
Dec 26, 2008 | 12.88 | 12.97 | 12.50 | 12.59 | 397,187 | -0.42(-3.22%) |
Dec 24, 2008 | 13.18 | 13.23 | 12.97 | 13.01 | 187,995 | -0.21(-1.61%) |
Dec 23, 2008 | 13.38 | 13.42 | 13.14 | 13.22 | 210,727 | -0.12(-0.92%) |
Dec 22, 2008 | 13.43 | 13.46 | 13.21 | 13.34 | 463,206 | -0.14(-1.00%) |
Dec 19, 2008 | 13.67 | 13.78 | 13.36 | 13.48 | 496,458 | -0.09(-0.66%) |
Dec 18, 2008 | 13.90 | 14.10 | 13.42 | 13.57 | 601,647 | -0.46(-3.26%) |
Dec 17, 2008 | 14.01 | 14.17 | 13.84 | 14.03 | 490,790 | -0.28(-1.98%) |
Dec 16, 2008 | 13.70 | 14.31 | 13.48 | 14.31 | 770,403 | +0.77(+5.71%) |
Dec 15, 2008 | 13.59 | 13.70 | 13.36 | 13.54 | 322,886 | +0.17(+1.30%) |
Dec 12, 2008 | 13.29 | 13.52 | 13.04 | 13.36 | 417,874 | +0.18(+1.37%) |
Dec 11, 2008 | 13.44 | 13.61 | 13.10 | 13.18 | 416,154 | -0.23(-1.68%) |
Dec 10, 2008 | 13.36 | 13.57 | 13.25 | 13.41 | 494,169 | -0.11(-0.81%) |
Dec 09, 2008 | 13.53 | 14.01 | 13.47 | 13.52 | 1,746,692 | -0.09(-0.66%) |
Dec 08, 2008 | 13.35 | 13.79 | 13.28 | 13.61 | 545,320 | +0.24(+1.83%) |
Dec 05, 2008 | 12.89 | 13.43 | 12.57 | 13.36 | 580,503 | +1.00(+8.08%) |
Dec 04, 2008 | 12.62 | 12.78 | 12.24 | 12.36 | 483,180 | -1.02(-7.61%) |
Dec 03, 2008 | 13.08 | 13.39 | 12.90 | 13.38 | 357,790 | +0.10(+0.73%) |
Dec 02, 2008 | 13.06 | 13.36 | 12.91 | 13.29 | 316,369 | +0.80(+6.40%) |