Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.568 | 7.797 | 7.489 | 7.496 | 0 | -0.25(-3.23%) |
Feb 26, 2009 | 7.882 | 8.004 | 7.704 | 7.747 | 576,167 | -0.01(-0.09%) |
Feb 25, 2009 | 7.825 | 7.954 | 7.661 | 7.754 | 739,783 | -0.14(-1.81%) |
Feb 24, 2009 | 7.811 | 8.011 | 7.575 | 7.897 | 566,160 | +0.15(+1.94%) |
Feb 23, 2009 | 8.026 | 8.119 | 7.747 | 7.747 | 667,089 | -0.22(-2.78%) |
Feb 20, 2009 | 8.161 | 8.290 | 7.854 | 7.968 | 678,713 | -0.34(-4.05%) |
Feb 19, 2009 | 8.769 | 8.784 | 8.262 | 8.305 | 442,233 | -0.34(-3.89%) |
Feb 18, 2009 | 8.798 | 8.898 | 8.512 | 8.641 | 536,008 | -0.08(-0.90%) |
Feb 17, 2009 | 8.941 | 8.941 | 8.655 | 8.719 | 676,934 | -0.49(-5.28%) |
Feb 13, 2009 | 9.578 | 9.692 | 9.127 | 9.206 | 506,296 | -0.34(-3.52%) |
Feb 12, 2009 | 9.284 | 9.685 | 9.056 | 9.542 | 998,662 | +0.21(+2.30%) |
Feb 11, 2009 | 9.299 | 9.563 | 9.199 | 9.327 | 771,176 | +0.09(+1.01%) |
Feb 10, 2009 | 9.492 | 9.671 | 9.141 | 9.234 | 954,747 | -0.31(-3.30%) |
Feb 09, 2009 | 9.435 | 9.599 | 9.320 | 9.549 | 1,285,277 | +0.16(+1.68%) |
Feb 06, 2009 | 9.141 | 9.528 | 9.141 | 9.392 | 1,470,200 | +0.25(+2.74%) |
Feb 05, 2009 | 9.063 | 9.406 | 8.884 | 9.141 | 719,663 | +0.05(+0.55%) |
Feb 04, 2009 | 8.898 | 9.363 | 8.812 | 9.091 | 838,475 | +0.24(+2.67%) |
Feb 03, 2009 | 9.163 | 9.255 | 8.691 | 8.855 | 745,219 | -0.36(-3.88%) |
Feb 02, 2009 | 9.377 | 9.592 | 9.070 | 9.213 | 707,962 | -0.34(-3.59%) |
Jan 30, 2009 | 9.463 | 9.685 | 9.413 | 9.556 | 0 | +0.14(+1.52%) |
Jan 29, 2009 | 10.82 | 10.97 | 9.342 | 9.413 | 1,317,056 | -1.75(-15.64%) |
Jan 28, 2009 | 10.59 | 11.16 | 10.51 | 11.16 | 609,633 | +0.79(+7.59%) |
Jan 27, 2009 | 10.41 | 10.66 | 10.14 | 10.37 | 802,966 | -0.03(-0.27%) |
Jan 26, 2009 | 10.18 | 10.57 | 10.10 | 10.40 | 521,635 | +0.25(+2.47%) |
Jan 23, 2009 | 9.900 | 10.26 | 9.778 | 10.15 | 716,267 | +0.00(+0.00%) |
Jan 22, 2009 | 10.42 | 10.49 | 10.02 | 10.15 | 746,779 | -0.43(-4.06%) |
Jan 21, 2009 | 10.44 | 10.60 | 10.10 | 10.58 | 775,679 | +0.21(+2.07%) |
Jan 20, 2009 | 10.92 | 10.94 | 10.28 | 10.36 | 573,921 | -0.64(-5.85%) |
Jan 16, 2009 | 10.85 | 11.14 | 10.66 | 11.01 | 683,726 | +0.24(+2.26%) |
Jan 15, 2009 | 10.26 | 10.85 | 10.04 | 10.77 | 507,181 | +0.29(+2.73%) |
Jan 14, 2009 | 10.72 | 10.79 | 10.25 | 10.48 | 518,245 | -0.54(-4.87%) |
Jan 13, 2009 | 10.86 | 11.04 | 10.69 | 11.02 | 591,071 | +0.06(+0.59%) |
Jan 12, 2009 | 11.40 | 11.41 | 10.74 | 10.95 | 614,509 | -0.53(-4.61%) |
Jan 09, 2009 | 11.46 | 11.85 | 10.94 | 11.48 | 1,261,747 | -0.03(-0.25%) |
Jan 08, 2009 | 11.03 | 11.56 | 10.79 | 11.51 | 690,066 | +0.50(+4.55%) |
Jan 07, 2009 | 11.49 | 11.50 | 10.92 | 11.01 | 594,173 | -0.71(-6.04%) |
Jan 06, 2009 | 11.47 | 11.92 | 11.33 | 11.72 | 690,288 | +0.40(+3.54%) |
Jan 05, 2009 | 11.12 | 11.52 | 10.90 | 11.32 | 680,108 | +0.11(+1.02%) |
Jan 02, 2009 | 10.99 | 11.29 | 10.64 | 11.20 | 0 | +0.26(+2.35%) |
Jan 01, 2009 | 10.64 | 11.02 | 10.61 | 10.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.64 | 11.02 | 10.61 | 10.94 | 939,284 | +0.26(+2.48%) |
Dec 30, 2008 | 10.13 | 10.70 | 10.09 | 10.68 | 847,429 | +0.69(+6.87%) |
Dec 29, 2008 | 10.08 | 10.15 | 9.792 | 9.993 | 598,788 | -0.01(-0.14%) |
Dec 26, 2008 | 10.06 | 10.12 | 9.928 | 10.01 | 369,877 | +0.01(+0.07%) |
Dec 24, 2008 | 9.828 | 10.10 | 9.828 | 10.000 | 192,290 | +0.13(+1.30%) |
Dec 23, 2008 | 10.21 | 10.43 | 9.821 | 9.871 | 633,144 | -0.37(-3.63%) |
Dec 22, 2008 | 10.51 | 10.51 | 9.928 | 10.24 | 921,443 | -0.30(-2.85%) |
Dec 19, 2008 | 10.36 | 10.67 | 10.14 | 10.54 | 1,252,993 | +0.21(+2.01%) |
Dec 18, 2008 | 10.48 | 10.48 | 10.04 | 10.34 | 1,354,588 | -0.06(-0.55%) |
Dec 17, 2008 | 10.55 | 10.73 | 10.24 | 10.39 | 1,221,407 | -0.36(-3.33%) |
Dec 16, 2008 | 10.62 | 10.80 | 9.599 | 10.75 | 1,841,647 | -0.43(-3.84%) |
Dec 15, 2008 | 12.15 | 12.19 | 10.83 | 11.18 | 1,546,861 | -0.97(-7.95%) |
Dec 12, 2008 | 11.58 | 12.40 | 11.44 | 12.15 | 0 | +0.09(+0.71%) |
Dec 11, 2008 | 12.59 | 13.23 | 11.95 | 12.06 | 2,281,750 | -2.65(-18.04%) |
Dec 10, 2008 | 14.44 | 14.93 | 14.29 | 14.71 | 720,420 | +0.49(+3.42%) |
Dec 09, 2008 | 14.11 | 14.67 | 13.90 | 14.23 | 1,176,130 | +0.04(+0.30%) |
Dec 08, 2008 | 14.07 | 14.58 | 13.63 | 14.18 | 1,074,642 | +0.45(+3.28%) |
Dec 05, 2008 | 13.10 | 13.76 | 12.36 | 13.73 | 773,720 | +0.53(+4.01%) |
Dec 04, 2008 | 13.15 | 13.68 | 12.85 | 13.20 | 528,368 | -0.24(-1.81%) |
Dec 03, 2008 | 13.08 | 13.89 | 12.88 | 13.45 | 814,152 | -0.10(-0.74%) |
Dec 02, 2008 | 12.84 | 13.56 | 12.75 | 13.55 | 639,981 | +0.93(+7.37%) |