Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.487 | 8.008 | 7.397 | 7.651 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.725 | 7.766 | 7.520 | 7.610 | 685,602 | +0.00(+0.00%) |
Feb 25, 2009 | 8.053 | 8.053 | 7.495 | 7.610 | 590,488 | -0.48(-5.89%) |
Feb 24, 2009 | 7.873 | 8.127 | 7.651 | 8.086 | 979,557 | +0.33(+4.23%) |
Feb 23, 2009 | 8.308 | 8.456 | 7.700 | 7.758 | 660,303 | -0.50(-6.06%) |
Feb 20, 2009 | 8.513 | 8.603 | 7.676 | 8.259 | 1,161,151 | -0.44(-5.09%) |
Feb 19, 2009 | 9.605 | 9.925 | 8.628 | 8.702 | 1,401,477 | +0.25(+3.01%) |
Feb 18, 2009 | 8.472 | 8.653 | 8.242 | 8.447 | 609,397 | +0.04(+0.49%) |
Feb 17, 2009 | 8.899 | 8.899 | 8.382 | 8.406 | 523,931 | -0.73(-8.00%) |
Feb 13, 2009 | 9.211 | 9.433 | 9.022 | 9.137 | 370,719 | -0.09(-0.98%) |
Feb 12, 2009 | 9.137 | 9.359 | 8.817 | 9.227 | 508,432 | -0.04(-0.44%) |
Feb 11, 2009 | 9.047 | 9.465 | 9.047 | 9.268 | 612,706 | +0.32(+3.58%) |
Feb 10, 2009 | 9.818 | 10.02 | 8.784 | 8.948 | 988,029 | -0.84(-8.56%) |
Feb 09, 2009 | 9.671 | 10.03 | 9.613 | 9.786 | 554,996 | +0.04(+0.42%) |
Feb 06, 2009 | 9.580 | 9.868 | 9.367 | 9.745 | 562,739 | +0.32(+3.40%) |
Feb 05, 2009 | 8.915 | 9.597 | 8.883 | 9.424 | 980,822 | +0.39(+4.36%) |
Feb 04, 2009 | 9.195 | 9.507 | 8.907 | 9.030 | 589,773 | -0.13(-1.43%) |
Feb 03, 2009 | 9.375 | 9.408 | 8.956 | 9.162 | 572,963 | -0.16(-1.76%) |
Feb 02, 2009 | 9.145 | 9.424 | 8.883 | 9.326 | 663,441 | +0.05(+0.53%) |
Jan 30, 2009 | 9.786 | 9.901 | 9.195 | 9.277 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.26 | 10.26 | 9.605 | 9.695 | 535,673 | -0.79(-7.52%) |
Jan 28, 2009 | 10.11 | 10.67 | 10.06 | 10.48 | 564,853 | +0.54(+5.45%) |
Jan 27, 2009 | 9.293 | 9.999 | 9.293 | 9.942 | 512,163 | +0.47(+4.94%) |
Jan 26, 2009 | 10.32 | 10.32 | 8.915 | 9.474 | 1,225,012 | -1.03(-9.84%) |
Jan 23, 2009 | 10.17 | 10.69 | 9.950 | 10.51 | 328,918 | +0.07(+0.63%) |
Jan 22, 2009 | 10.51 | 10.72 | 10.01 | 10.44 | 379,197 | -0.29(-2.68%) |
Jan 21, 2009 | 10.09 | 10.77 | 9.818 | 10.73 | 388,456 | +0.80(+8.11%) |
Jan 20, 2009 | 10.61 | 10.78 | 9.901 | 9.925 | 438,708 | -0.81(-7.57%) |
Jan 16, 2009 | 10.81 | 11.02 | 10.25 | 10.74 | 481,713 | +0.05(+0.46%) |
Jan 15, 2009 | 10.61 | 10.84 | 10.10 | 10.69 | 406,574 | +0.05(+0.46%) |
Jan 14, 2009 | 10.89 | 10.92 | 10.47 | 10.64 | 393,459 | -0.44(-4.00%) |
Jan 13, 2009 | 10.81 | 11.12 | 10.69 | 11.08 | 467,267 | +0.25(+2.35%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.83 | 461,117 | -0.31(-2.80%) |
Jan 09, 2009 | 11.90 | 12.19 | 11.07 | 11.14 | 676,526 | -1.02(-8.37%) |
Jan 08, 2009 | 11.99 | 12.18 | 11.73 | 12.16 | 354,907 | +0.09(+0.75%) |
Jan 07, 2009 | 12.72 | 12.74 | 11.94 | 12.07 | 363,066 | -0.85(-6.61%) |
Jan 06, 2009 | 12.47 | 13.17 | 12.44 | 12.92 | 439,401 | +0.55(+4.45%) |
Jan 05, 2009 | 12.16 | 12.59 | 11.92 | 12.37 | 376,448 | +0.16(+1.35%) |
Jan 02, 2009 | 11.82 | 12.31 | 11.63 | 12.21 | 0 | +0.30(+2.55%) |
Jan 01, 2009 | 11.08 | 11.96 | 10.91 | 11.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.08 | 11.96 | 10.91 | 11.90 | 951,861 | +0.80(+7.25%) |
Dec 30, 2008 | 10.58 | 11.12 | 10.43 | 11.10 | 541,641 | +0.66(+6.37%) |
Dec 29, 2008 | 11.07 | 11.13 | 10.21 | 10.43 | 670,859 | -0.72(-6.48%) |
Dec 26, 2008 | 11.16 | 11.19 | 10.77 | 11.16 | 253,388 | +0.07(+0.67%) |
Dec 24, 2008 | 10.90 | 11.18 | 10.78 | 11.08 | 200,952 | +0.14(+1.28%) |
Dec 23, 2008 | 11.30 | 11.61 | 10.80 | 10.94 | 463,358 | -0.30(-2.70%) |
Dec 22, 2008 | 11.80 | 11.83 | 10.75 | 11.25 | 936,238 | -0.48(-4.06%) |
Dec 19, 2008 | 11.94 | 12.36 | 11.50 | 11.72 | 1,112,859 | -0.01(-0.07%) |
Dec 18, 2008 | 11.73 | 11.98 | 11.46 | 11.73 | 770,383 | -0.01(-0.07%) |
Dec 17, 2008 | 11.67 | 11.94 | 11.38 | 11.74 | 692,699 | -0.12(-1.04%) |
Dec 16, 2008 | 11.37 | 11.93 | 10.98 | 11.86 | 693,683 | +0.63(+5.63%) |
Dec 15, 2008 | 11.85 | 12.12 | 11.00 | 11.23 | 397,780 | -0.55(-4.67%) |
Dec 12, 2008 | 10.52 | 11.94 | 10.32 | 11.78 | 0 | +0.94(+8.71%) |
Dec 11, 2008 | 11.90 | 11.99 | 10.59 | 10.84 | 533,794 | -1.13(-9.47%) |
Dec 10, 2008 | 11.68 | 12.38 | 11.53 | 11.97 | 422,470 | +0.47(+4.07%) |
Dec 09, 2008 | 11.74 | 12.37 | 11.23 | 11.50 | 545,326 | -0.28(-2.37%) |
Dec 08, 2008 | 11.70 | 12.11 | 11.39 | 11.78 | 654,942 | +0.43(+3.76%) |
Dec 05, 2008 | 10.52 | 11.42 | 10.35 | 11.35 | 803,228 | +0.62(+5.73%) |
Dec 04, 2008 | 10.63 | 11.36 | 10.38 | 10.74 | 747,478 | -0.36(-3.25%) |
Dec 03, 2008 | 10.47 | 11.21 | 9.818 | 11.10 | 812,097 | +0.89(+8.77%) |
Dec 02, 2008 | 9.933 | 10.22 | 9.556 | 10.20 | 824,897 | +0.44(+4.54%) |