Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.880 | 9.160 | 8.880 | 9.160 | 8,144 | -0.14(-1.51%) |
Feb 26, 2009 | 9.060 | 9.380 | 9.060 | 9.300 | 7,950 | +0.34(+3.79%) |
Feb 25, 2009 | 8.850 | 8.960 | 8.850 | 8.960 | 3,040 | +0.03(+0.34%) |
Feb 24, 2009 | 8.770 | 8.950 | 8.770 | 8.930 | 8,771 | +0.13(+1.48%) |
Feb 23, 2009 | 9.150 | 9.250 | 8.800 | 8.800 | 12,058 | -0.21(-2.33%) |
Feb 20, 2009 | 9.010 | 9.150 | 8.770 | 9.010 | 19,149 | -0.12(-1.31%) |
Feb 19, 2009 | 9.130 | 9.210 | 9.120 | 9.130 | 8,390 | -0.12(-1.30%) |
Feb 18, 2009 | 9.430 | 9.440 | 9.100 | 9.250 | 15,210 | -0.16(-1.70%) |
Feb 17, 2009 | 9.780 | 9.810 | 9.410 | 9.410 | 29,873 | -0.69(-6.83%) |
Feb 13, 2009 | 10.00 | 10.23 | 9.880 | 10.10 | 10,714 | -0.10(-0.98%) |
Feb 12, 2009 | 10.02 | 10.20 | 10.00 | 10.20 | 7,103 | +0.00(+0.00%) |
Feb 11, 2009 | 10.02 | 10.30 | 10.02 | 10.20 | 4,452 | +0.12(+1.19%) |
Feb 10, 2009 | 10.28 | 10.28 | 10.06 | 10.08 | 5,095 | -0.16(-1.56%) |
Feb 09, 2009 | 10.20 | 10.33 | 10.04 | 10.24 | 11,318 | -0.09(-0.87%) |
Feb 06, 2009 | 10.02 | 10.33 | 10.02 | 10.33 | 10,200 | +0.32(+3.20%) |
Feb 05, 2009 | 10.16 | 10.23 | 9.850 | 10.01 | 17,368 | -0.30(-2.91%) |
Feb 04, 2009 | 10.25 | 10.31 | 10.20 | 10.31 | 4,239 | +0.20(+1.98%) |
Feb 03, 2009 | 9.860 | 10.33 | 9.860 | 10.11 | 6,674 | +0.11(+1.10%) |
Feb 02, 2009 | 9.850 | 10.01 | 9.850 | 10.00 | 7,650 | -0.02(-0.20%) |
Jan 30, 2009 | 10.00 | 10.20 | 10.00 | 10.02 | 5,715 | -0.15(-1.47%) |
Jan 29, 2009 | 10.16 | 10.29 | 10.15 | 10.17 | 16,200 | -0.14(-1.36%) |
Jan 28, 2009 | 10.09 | 10.31 | 10.00 | 10.31 | 6,931 | +0.24(+2.38%) |
Jan 27, 2009 | 9.860 | 10.07 | 9.850 | 10.07 | 5,694 | +0.18(+1.82%) |
Jan 26, 2009 | 9.750 | 9.980 | 9.750 | 9.890 | 7,650 | -0.06(-0.60%) |
Jan 23, 2009 | 9.710 | 10.00 | 9.610 | 9.950 | 26,925 | +0.39(+4.08%) |
Jan 22, 2009 | 9.750 | 9.760 | 9.560 | 9.560 | 5,697 | -0.24(-2.45%) |
Jan 21, 2009 | 9.660 | 9.880 | 9.620 | 9.800 | 13,020 | +0.07(+0.72%) |
Jan 20, 2009 | 9.850 | 9.860 | 9.650 | 9.730 | 13,400 | -0.14(-1.42%) |
Jan 19, 2009 | 9.750 | 9.870 | 9.520 | 9.870 | 6,500 | +0.26(+2.71%) |
Jan 16, 2009 | 9.720 | 9.950 | 9.550 | 9.610 | 17,625 | -0.09(-0.93%) |
Jan 15, 2009 | 9.700 | 9.910 | 9.510 | 9.700 | 16,300 | +0.12(+1.25%) |
Jan 14, 2009 | 9.900 | 10.05 | 9.550 | 9.580 | 20,107 | -0.44(-4.39%) |
Jan 13, 2009 | 9.770 | 10.20 | 9.770 | 10.02 | 8,084 | +0.22(+2.24%) |
Jan 12, 2009 | 10.00 | 10.10 | 9.800 | 9.800 | 11,900 | -0.11(-1.11%) |
Jan 09, 2009 | 10.10 | 10.19 | 9.900 | 9.910 | 22,374 | -0.27(-2.65%) |
Jan 08, 2009 | 10.03 | 10.25 | 10.00 | 10.18 | 13,253 | +0.17(+1.70%) |
Jan 07, 2009 | 10.50 | 10.51 | 10.01 | 10.01 | 23,555 | -0.54(-5.12%) |
Jan 06, 2009 | 10.57 | 10.67 | 10.16 | 10.55 | 16,840 | +0.30(+2.93%) |
Jan 05, 2009 | 9.770 | 10.70 | 9.700 | 10.25 | 17,578 | +0.30(+3.02%) |
Jan 02, 2009 | 9.340 | 9.950 | 9.340 | 9.950 | 10,951 | +0.83(+9.10%) |
Jan 01, 2009 | 9.190 | 9.270 | 9.080 | 9.120 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.190 | 9.270 | 9.080 | 9.120 | 22,760 | +0.12(+1.33%) |
Dec 30, 2008 | 8.720 | 9.050 | 8.720 | 9.000 | 28,585 | +0.34(+3.93%) |
Dec 29, 2008 | 8.850 | 8.890 | 8.600 | 8.660 | 28,372 | -0.04(-0.46%) |
Dec 24, 2008 | 8.700 | 8.790 | 8.600 | 8.700 | 6,445 | +0.00(+0.00%) |
Dec 23, 2008 | 8.710 | 8.750 | 8.600 | 8.700 | 17,558 | -0.15(-1.69%) |
Dec 22, 2008 | 8.750 | 8.900 | 8.700 | 8.850 | 18,702 | -0.04(-0.45%) |
Dec 19, 2008 | 8.800 | 8.890 | 8.700 | 8.890 | 18,514 | -0.04(-0.45%) |
Dec 18, 2008 | 8.850 | 8.960 | 8.800 | 8.930 | 19,657 | -0.08(-0.89%) |
Dec 17, 2008 | 9.010 | 9.010 | 32 | +0.00(+0.00%) | ||
Dec 16, 2008 | 8.890 | 9.130 | 8.720 | 9.010 | 28,932 | +0.12(+1.35%) |
Dec 15, 2008 | 8.750 | 9.240 | 8.750 | 8.890 | 28,446 | -0.11(-1.22%) |
Dec 12, 2008 | 8.990 | 9.000 | 8.700 | 9.000 | 10,445 | -0.03(-0.33%) |
Dec 11, 2008 | 8.870 | 9.300 | 8.670 | 9.030 | 39,345 | -0.05(-0.55%) |
Dec 10, 2008 | 9.000 | 9.260 | 9.000 | 9.080 | 19,955 | -0.02(-0.22%) |
Dec 09, 2008 | 9.150 | 9.240 | 8.900 | 9.100 | 15,582 | -0.19(-2.05%) |
Dec 08, 2008 | 9.270 | 9.300 | 8.900 | 9.290 | 42,651 | +0.41(+4.62%) |
Dec 05, 2008 | 8.840 | 8.890 | 8.330 | 8.880 | 22,340 | +0.21(+2.42%) |
Dec 04, 2008 | 8.950 | 8.960 | 8.670 | 8.670 | 27,846 | -0.28(-3.13%) |
Dec 03, 2008 | 9.000 | 9.240 | 8.850 | 8.950 | 28,161 | -0.15(-1.65%) |
Dec 02, 2008 | 9.250 | 9.400 | 9.000 | 9.100 | 12,670 | -0.10(-1.09%) |