Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.304 | 9.751 | 9.226 | 9.638 | 77,605 | +0.16(+1.72%) |
Feb 26, 2009 | 9.886 | 9.971 | 9.446 | 9.475 | 82,855 | -0.29(-2.98%) |
Feb 25, 2009 | 10.37 | 10.37 | 9.389 | 9.766 | 114,073 | -0.81(-7.65%) |
Feb 24, 2009 | 10.14 | 10.82 | 10.14 | 10.57 | 85,942 | +0.37(+3.62%) |
Feb 23, 2009 | 10.70 | 10.70 | 10.17 | 10.21 | 78,061 | -0.43(-4.07%) |
Feb 20, 2009 | 11.04 | 11.36 | 10.57 | 10.64 | 121,447 | -0.55(-4.89%) |
Feb 19, 2009 | 11.45 | 11.45 | 11.04 | 11.19 | 52,344 | -0.13(-1.13%) |
Feb 18, 2009 | 11.36 | 11.52 | 11.04 | 11.31 | 74,242 | +0.01(+0.13%) |
Feb 17, 2009 | 10.96 | 11.53 | 10.89 | 11.30 | 119,060 | -0.06(-0.50%) |
Feb 13, 2009 | 11.28 | 11.67 | 11.28 | 11.36 | 80,303 | +0.06(+0.50%) |
Feb 12, 2009 | 11.11 | 11.43 | 11.07 | 11.30 | 39,496 | -0.06(-0.50%) |
Feb 11, 2009 | 11.55 | 11.55 | 11.25 | 11.36 | 36,950 | +0.19(+1.72%) |
Feb 10, 2009 | 11.47 | 11.88 | 11.01 | 11.16 | 45,652 | -0.34(-2.96%) |
Feb 09, 2009 | 11.70 | 12.06 | 11.33 | 11.50 | 30,415 | -0.28(-2.41%) |
Feb 06, 2009 | 10.80 | 12.06 | 10.80 | 11.79 | 53,784 | +0.94(+8.70%) |
Feb 05, 2009 | 10.89 | 10.99 | 10.69 | 10.84 | 63,179 | +0.15(+1.39%) |
Feb 04, 2009 | 10.93 | 11.28 | 10.70 | 10.70 | 16,887 | -0.23(-2.14%) |
Feb 03, 2009 | 11.01 | 11.10 | 10.61 | 10.93 | 39,896 | -0.03(-0.26%) |
Feb 02, 2009 | 10.12 | 10.96 | 9.971 | 10.96 | 54,409 | +0.84(+8.28%) |
Jan 30, 2009 | 10.62 | 10.66 | 10.04 | 10.12 | 42,333 | -0.42(-3.97%) |
Jan 29, 2009 | 10.77 | 10.94 | 10.54 | 10.54 | 36,109 | -0.33(-3.07%) |
Jan 28, 2009 | 10.55 | 10.87 | 10.35 | 10.87 | 45,965 | +0.48(+4.57%) |
Jan 27, 2009 | 10.41 | 10.53 | 9.993 | 10.40 | 48,374 | -0.01(-0.07%) |
Jan 26, 2009 | 10.35 | 10.90 | 9.964 | 10.40 | 25,476 | +0.11(+1.03%) |
Jan 23, 2009 | 9.695 | 10.49 | 9.695 | 10.30 | 51,710 | +0.40(+4.01%) |
Jan 22, 2009 | 9.879 | 10.23 | 9.659 | 9.900 | 88,532 | -0.05(-0.50%) |
Jan 21, 2009 | 10.12 | 10.38 | 9.794 | 9.950 | 161,844 | -0.06(-0.57%) |
Jan 20, 2009 | 10.96 | 11.20 | 9.950 | 10.01 | 106,506 | -1.08(-9.73%) |
Jan 16, 2009 | 11.36 | 11.43 | 10.73 | 11.09 | 77,599 | -0.21(-1.82%) |
Jan 15, 2009 | 10.99 | 11.31 | 10.70 | 11.29 | 100,876 | +0.29(+2.65%) |
Jan 14, 2009 | 11.04 | 11.17 | 10.65 | 11.00 | 161,464 | -0.21(-1.90%) |
Jan 13, 2009 | 11.35 | 11.35 | 11.02 | 11.21 | 94,154 | -0.16(-1.43%) |
Jan 12, 2009 | 11.55 | 12.05 | 11.21 | 11.38 | 37,035 | -0.19(-1.66%) |
Jan 09, 2009 | 11.88 | 12.09 | 11.47 | 11.57 | 59,437 | -0.35(-2.92%) |
Jan 08, 2009 | 11.89 | 12.06 | 11.69 | 11.92 | 113,618 | -0.01(-0.12%) |
Jan 07, 2009 | 12.25 | 12.29 | 11.62 | 11.93 | 54,112 | -0.43(-3.50%) |
Jan 06, 2009 | 12.43 | 12.53 | 12.02 | 12.36 | 70,117 | -0.28(-2.19%) |
Jan 05, 2009 | 12.88 | 12.96 | 12.41 | 12.64 | 59,306 | -0.18(-1.44%) |
Jan 02, 2009 | 12.52 | 13.04 | 11.85 | 12.82 | 67,405 | +0.34(+2.73%) |
Dec 31, 2008 | 12.14 | 12.63 | 11.72 | 12.48 | 0 | +0.41(+3.41%) |
Dec 30, 2008 | 11.79 | 12.36 | 11.79 | 12.07 | 52,082 | +0.28(+2.41%) |
Dec 29, 2008 | 11.75 | 12.19 | 11.74 | 11.79 | 93,292 | +0.09(+0.79%) |
Dec 26, 2008 | 11.69 | 11.97 | 11.21 | 11.70 | 35,514 | +0.07(+0.61%) |
Dec 24, 2008 | 11.41 | 11.66 | 10.72 | 11.62 | 15,338 | +0.15(+1.30%) |
Dec 23, 2008 | 11.77 | 11.78 | 11.32 | 11.48 | 120,826 | -0.25(-2.12%) |
Dec 22, 2008 | 11.69 | 11.75 | 11.17 | 11.72 | 125,688 | +0.20(+1.72%) |
Dec 19, 2008 | 12.45 | 12.77 | 11.45 | 11.53 | 207,483 | -0.50(-4.19%) |
Dec 18, 2008 | 12.17 | 12.38 | 11.87 | 12.03 | 90,844 | +0.03(+0.24%) |
Dec 17, 2008 | 11.80 | 12.29 | 11.78 | 12.00 | 74,626 | +0.09(+0.71%) |
Dec 16, 2008 | 10.82 | 11.93 | 10.48 | 11.92 | 92,538 | +1.21(+11.34%) |
Dec 15, 2008 | 11.78 | 11.92 | 10.50 | 10.70 | 74,141 | -1.04(-8.83%) |
Dec 12, 2008 | 11.04 | 11.87 | 10.85 | 11.74 | 122,249 | +0.43(+3.76%) |
Dec 11, 2008 | 11.25 | 11.94 | 11.04 | 11.31 | 68,877 | -0.09(-0.75%) |
Dec 10, 2008 | 11.36 | 12.01 | 11.14 | 11.40 | 35,733 | +0.11(+0.94%) |
Dec 09, 2008 | 11.78 | 12.06 | 11.28 | 11.29 | 61,412 | -0.60(-5.07%) |
Dec 08, 2008 | 11.65 | 11.96 | 10.99 | 11.89 | 222,711 | +0.53(+4.68%) |
Dec 05, 2008 | 10.70 | 11.39 | 10.51 | 11.36 | 95,253 | +0.46(+4.23%) |
Dec 04, 2008 | 11.00 | 11.64 | 10.67 | 10.90 | 118,248 | -0.04(-0.39%) |
Dec 03, 2008 | 10.65 | 11.04 | 10.02 | 10.94 | 120,348 | +0.66(+6.42%) |
Dec 02, 2008 | 9.453 | 10.32 | 9.127 | 10.28 | 108,085 | +1.00(+10.78%) |