Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.899 | 9.150 | 7.555 | 9.150 | 0 | +0.89(+10.74%) |
Feb 26, 2009 | 7.938 | 8.263 | 7.868 | 8.263 | 8,867 | +0.41(+5.23%) |
Feb 25, 2009 | 7.860 | 7.899 | 7.821 | 7.852 | 7,543 | -0.13(-1.57%) |
Feb 24, 2009 | 7.797 | 8.619 | 7.140 | 7.977 | 77,971 | +0.47(+6.21%) |
Feb 23, 2009 | 8.916 | 8.916 | 7.234 | 7.510 | 10,135 | -1.52(-16.86%) |
Feb 20, 2009 | 9.291 | 9.401 | 8.861 | 9.033 | 4,991 | -0.63(-6.48%) |
Feb 19, 2009 | 9.526 | 9.877 | 9.401 | 9.659 | 130,805 | -0.16(-1.59%) |
Feb 18, 2009 | 10.07 | 10.07 | 9.588 | 9.815 | 7,136 | -0.41(-3.98%) |
Feb 17, 2009 | 10.73 | 10.73 | 9.987 | 10.22 | 5,287 | -0.46(-4.32%) |
Feb 13, 2009 | 10.68 | 10.71 | 10.64 | 10.68 | 5,509 | -0.05(-0.44%) |
Feb 12, 2009 | 11.44 | 11.45 | 10.56 | 10.73 | 29,704 | -0.71(-6.22%) |
Feb 11, 2009 | 11.64 | 11.65 | 11.44 | 11.44 | 6,393 | -0.13(-1.08%) |
Feb 10, 2009 | 11.96 | 11.97 | 11.57 | 11.57 | 7,361 | -0.27(-2.25%) |
Feb 09, 2009 | 11.54 | 11.93 | 11.54 | 11.83 | 45,578 | +0.09(+0.73%) |
Feb 06, 2009 | 11.73 | 11.96 | 11.65 | 11.75 | 10,101 | -0.21(-1.77%) |
Feb 05, 2009 | 11.22 | 11.96 | 11.22 | 11.96 | 7,454 | +0.62(+5.45%) |
Feb 04, 2009 | 11.34 | 11.34 | 11.34 | 11.34 | 383 | +0.00(+0.00%) |
Feb 03, 2009 | 11.14 | 11.58 | 11.14 | 11.34 | 8,566 | +0.41(+3.79%) |
Feb 02, 2009 | 10.75 | 10.95 | 10.40 | 10.93 | 14,397 | +0.37(+3.48%) |
Jan 30, 2009 | 10.53 | 10.75 | 10.39 | 10.56 | 0 | +0.20(+1.89%) |
Jan 29, 2009 | 10.46 | 10.94 | 10.36 | 10.36 | 5,050 | -0.10(-0.97%) |
Jan 28, 2009 | 9.854 | 10.56 | 9.854 | 10.46 | 11,507 | +0.48(+4.82%) |
Jan 27, 2009 | 9.544 | 9.983 | 9.544 | 9.983 | 898 | +0.32(+3.36%) |
Jan 26, 2009 | 9.463 | 9.659 | 9.346 | 9.659 | 9,998 | +0.27(+2.92%) |
Jan 23, 2009 | 9.666 | 9.666 | 9.385 | 9.385 | 2,045 | -0.23(-2.36%) |
Jan 22, 2009 | 9.462 | 10.17 | 9.385 | 9.612 | 4,690 | +0.17(+1.82%) |
Jan 21, 2009 | 9.424 | 9.471 | 8.845 | 9.440 | 5,018 | +0.05(+0.58%) |
Jan 20, 2009 | 9.580 | 9.580 | 9.197 | 9.385 | 2,301 | -0.07(-0.74%) |
Jan 16, 2009 | 9.846 | 9.846 | 9.205 | 9.455 | 7,352 | -0.31(-3.20%) |
Jan 15, 2009 | 10.28 | 10.37 | 8.978 | 9.768 | 10,018 | -0.40(-3.92%) |
Jan 14, 2009 | 10.95 | 10.95 | 9.541 | 10.17 | 9,756 | -0.98(-8.77%) |
Jan 13, 2009 | 11.19 | 11.19 | 10.46 | 11.14 | 7,671 | -0.20(-1.72%) |
Jan 12, 2009 | 11.32 | 11.73 | 10.75 | 11.34 | 35,432 | +0.00(+0.00%) |
Jan 09, 2009 | 11.54 | 11.54 | 11.17 | 11.34 | 24,211 | -0.04(-0.34%) |
Jan 08, 2009 | 11.39 | 11.72 | 11.18 | 11.38 | 86,308 | -0.02(-0.21%) |
Jan 07, 2009 | 11.57 | 11.75 | 11.34 | 11.40 | 33,756 | -0.24(-2.08%) |
Jan 06, 2009 | 12.00 | 12.17 | 11.65 | 11.65 | 33,401 | -0.32(-2.68%) |
Jan 05, 2009 | 11.32 | 12.31 | 11.32 | 11.97 | 11,638 | +0.63(+5.52%) |
Jan 02, 2009 | 11.21 | 11.34 | 10.99 | 11.34 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 10.66 | 11.36 | 10.57 | 11.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.66 | 11.36 | 10.57 | 11.34 | 14,696 | +0.67(+6.31%) |
Dec 30, 2008 | 10.45 | 11.11 | 10.28 | 10.67 | 43,220 | +0.25(+2.40%) |
Dec 29, 2008 | 10.43 | 10.63 | 10.21 | 10.42 | 22,853 | -0.12(-1.11%) |
Dec 26, 2008 | 10.05 | 10.55 | 10.02 | 10.53 | 13,414 | +0.56(+5.65%) |
Dec 24, 2008 | 10.17 | 10.17 | 9.385 | 9.972 | 22,350 | -0.27(-2.67%) |
Dec 23, 2008 | 10.79 | 10.79 | 10.09 | 10.25 | 13,863 | -0.55(-5.07%) |
Dec 22, 2008 | 10.70 | 12.58 | 10.52 | 10.79 | 12,076 | +0.09(+0.80%) |
Dec 19, 2008 | 10.34 | 10.75 | 10.34 | 10.71 | 23,525 | +0.19(+1.78%) |
Dec 18, 2008 | 10.56 | 11.28 | 10.07 | 10.52 | 41,696 | -0.05(-0.52%) |
Dec 17, 2008 | 10.27 | 10.95 | 9.514 | 10.57 | 73,070 | +0.30(+2.97%) |
Dec 16, 2008 | 10.95 | 11.16 | 10.17 | 10.27 | 9,717 | -0.90(-8.05%) |
Dec 15, 2008 | 12.15 | 12.15 | 10.95 | 11.17 | 6,793 | -0.65(-5.49%) |
Dec 12, 2008 | 12.00 | 12.11 | 11.54 | 11.82 | 3,370 | -0.12(-0.98%) |
Dec 11, 2008 | 12.02 | 12.51 | 11.85 | 11.93 | 9,828 | -0.34(-2.80%) |
Dec 10, 2008 | 12.34 | 12.34 | 11.73 | 12.28 | 9,221 | -0.30(-2.36%) |
Dec 09, 2008 | 11.97 | 12.66 | 11.97 | 12.58 | 4,052 | +0.22(+1.77%) |
Dec 08, 2008 | 12.15 | 12.58 | 12.15 | 12.36 | 18,260 | +0.71(+6.11%) |
Dec 05, 2008 | 12.77 | 12.77 | 11.65 | 11.65 | 0 | -1.06(-8.37%) |
Dec 04, 2008 | 12.99 | 13.68 | 12.71 | 12.71 | 8,262 | -0.20(-1.51%) |
Dec 03, 2008 | 12.69 | 13.57 | 11.59 | 12.90 | 77,465 | +0.74(+6.11%) |
Dec 02, 2008 | 12.21 | 12.33 | 11.79 | 12.16 | 21,894 | +0.20(+1.63%) |