Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.555 | 6.694 | 6.555 | 6.609 | 1,415,419 | -0.03(-0.47%) |
Feb 26, 2009 | 6.725 | 6.803 | 6.640 | 6.640 | 1,914,320 | -0.02(-0.35%) |
Feb 25, 2009 | 6.617 | 6.787 | 6.517 | 6.663 | 2,176,154 | +0.18(+2.74%) |
Feb 24, 2009 | 6.061 | 6.517 | 6.046 | 6.486 | 1,926,077 | +0.40(+6.60%) |
Feb 23, 2009 | 6.524 | 6.524 | 6.061 | 6.084 | 951,036 | -0.55(-8.27%) |
Feb 20, 2009 | 6.532 | 6.694 | 6.494 | 6.633 | 1,270,948 | -0.04(-0.58%) |
Feb 19, 2009 | 6.965 | 7.011 | 6.663 | 6.671 | 756,739 | -0.18(-2.59%) |
Feb 18, 2009 | 6.903 | 6.918 | 6.718 | 6.849 | 1,267,218 | -0.21(-2.95%) |
Feb 17, 2009 | 7.235 | 7.266 | 7.057 | 7.057 | 1,243,376 | -0.46(-6.06%) |
Feb 13, 2009 | 7.636 | 7.714 | 7.497 | 7.513 | 805,978 | -0.10(-1.32%) |
Feb 12, 2009 | 7.397 | 7.644 | 7.382 | 7.613 | 1,377,461 | +0.17(+2.28%) |
Feb 11, 2009 | 7.660 | 7.698 | 7.289 | 7.443 | 1,502,630 | +0.13(+1.80%) |
Feb 10, 2009 | 7.737 | 7.860 | 7.304 | 7.312 | 1,449,380 | -0.55(-6.97%) |
Feb 09, 2009 | 7.984 | 8.030 | 7.829 | 7.860 | 991,377 | -0.05(-0.59%) |
Feb 06, 2009 | 7.536 | 7.992 | 7.513 | 7.907 | 2,324,497 | +0.60(+8.25%) |
Feb 05, 2009 | 7.304 | 7.428 | 7.104 | 7.304 | 1,570,592 | -0.28(-3.67%) |
Feb 04, 2009 | 7.443 | 7.760 | 7.443 | 7.582 | 1,346,799 | +0.13(+1.76%) |
Feb 03, 2009 | 7.335 | 7.474 | 7.219 | 7.451 | 1,029,226 | +0.15(+2.12%) |
Feb 02, 2009 | 7.327 | 7.428 | 7.189 | 7.297 | 1,093,722 | -0.11(-1.46%) |
Jan 30, 2009 | 7.621 | 7.621 | 7.366 | 7.405 | 1,465,582 | -0.15(-2.04%) |
Jan 29, 2009 | 7.621 | 7.806 | 7.513 | 7.559 | 1,003,632 | -0.17(-2.20%) |
Jan 28, 2009 | 7.729 | 7.837 | 7.636 | 7.729 | 1,295,299 | +0.13(+1.73%) |
Jan 27, 2009 | 7.528 | 7.698 | 7.513 | 7.598 | 890,590 | +0.08(+1.13%) |
Jan 26, 2009 | 7.798 | 7.953 | 7.405 | 7.513 | 2,336,735 | -0.49(-6.17%) |
Jan 23, 2009 | 7.605 | 8.192 | 7.605 | 8.007 | 1,994,682 | -0.37(-4.42%) |
Jan 22, 2009 | 8.107 | 8.416 | 7.937 | 8.378 | 2,128,615 | -0.49(-5.49%) |
Jan 21, 2009 | 8.517 | 8.879 | 8.447 | 8.864 | 1,909,211 | +0.36(+4.17%) |
Jan 20, 2009 | 8.949 | 9.026 | 8.493 | 8.509 | 3,390,618 | -1.69(-16.58%) |
Jan 16, 2009 | 10.35 | 10.49 | 9.852 | 10.20 | 1,541,072 | -0.42(-3.93%) |
Jan 15, 2009 | 10.19 | 10.74 | 10.05 | 10.62 | 1,940,221 | +0.33(+3.23%) |
Jan 14, 2009 | 10.43 | 10.49 | 10.08 | 10.28 | 2,146,605 | -0.22(-2.06%) |
Jan 13, 2009 | 10.35 | 10.55 | 10.24 | 10.50 | 1,065,464 | +0.04(+0.37%) |
Jan 12, 2009 | 10.60 | 10.66 | 10.29 | 10.46 | 854,255 | -0.37(-3.42%) |
Jan 09, 2009 | 11.13 | 11.15 | 10.71 | 10.83 | 1,110,441 | -0.50(-4.43%) |
Jan 08, 2009 | 11.27 | 11.42 | 11.06 | 11.33 | 961,482 | -0.07(-0.61%) |
Jan 07, 2009 | 11.74 | 11.81 | 11.20 | 11.40 | 1,056,687 | -0.30(-2.57%) |
Jan 06, 2009 | 11.84 | 11.91 | 10.93 | 11.71 | 3,640,924 | -0.73(-5.90%) |
Jan 05, 2009 | 12.26 | 12.66 | 12.17 | 12.44 | 1,190,881 | +0.03(+0.25%) |
Jan 02, 2009 | 11.79 | 12.42 | 11.79 | 12.41 | 774,394 | +0.38(+3.15%) |
Dec 31, 2008 | 12.17 | 12.18 | 11.97 | 12.03 | 714,589 | -0.13(-1.08%) |
Dec 30, 2008 | 11.70 | 12.18 | 11.70 | 12.16 | 1,391,731 | +0.77(+6.78%) |
Dec 29, 2008 | 11.54 | 11.67 | 11.23 | 11.39 | 938,122 | +0.29(+2.64%) |
Dec 26, 2008 | 11.16 | 11.18 | 11.02 | 11.10 | 311,535 | -0.03(-0.28%) |
Dec 24, 2008 | 10.93 | 11.16 | 10.81 | 11.13 | 229,827 | +0.35(+3.22%) |
Dec 23, 2008 | 10.92 | 11.12 | 10.70 | 10.78 | 573,009 | -0.01(-0.07%) |
Dec 22, 2008 | 11.04 | 11.06 | 10.58 | 10.79 | 774,733 | -0.17(-1.55%) |
Dec 19, 2008 | 10.94 | 11.15 | 10.79 | 10.96 | 1,362,991 | +0.29(+2.68%) |
Dec 18, 2008 | 10.98 | 11.00 | 10.51 | 10.67 | 894,803 | -0.25(-2.33%) |
Dec 17, 2008 | 10.79 | 11.18 | 10.71 | 10.93 | 785,514 | -0.02(-0.14%) |
Dec 16, 2008 | 10.32 | 10.94 | 10.20 | 10.94 | 986,830 | +0.88(+8.75%) |
Dec 15, 2008 | 10.45 | 10.47 | 9.914 | 10.06 | 576,867 | -0.35(-3.34%) |
Dec 12, 2008 | 10.14 | 10.52 | 10.05 | 10.41 | 621,231 | +0.10(+0.97%) |
Dec 11, 2008 | 10.42 | 10.78 | 10.22 | 10.31 | 846,353 | -0.18(-1.69%) |
Dec 10, 2008 | 10.08 | 10.71 | 10.08 | 10.49 | 711,435 | +0.73(+7.52%) |
Dec 09, 2008 | 9.675 | 10.15 | 9.567 | 9.752 | 1,058,526 | -0.36(-3.51%) |
Dec 08, 2008 | 9.675 | 10.21 | 9.605 | 10.11 | 1,389,491 | +0.53(+5.48%) |
Dec 05, 2008 | 9.011 | 9.644 | 8.833 | 9.582 | 931,715 | +0.49(+5.35%) |
Dec 04, 2008 | 9.536 | 9.598 | 8.895 | 9.096 | 959,770 | -0.64(-6.58%) |
Dec 03, 2008 | 9.497 | 9.845 | 9.127 | 9.737 | 1,280,996 | +0.14(+1.45%) |
Dec 02, 2008 | 9.327 | 9.652 | 9.157 | 9.598 | 839,164 | +0.51(+5.61%) |