Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.913 | 8.209 | 7.807 | 7.997 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.159 | 8.175 | 7.997 | 8.013 | 821,415 | -0.04(-0.55%) |
Feb 25, 2009 | 8.214 | 8.282 | 8.024 | 8.058 | 969,532 | -0.19(-2.30%) |
Feb 24, 2009 | 8.242 | 8.309 | 8.086 | 8.248 | 1,058,845 | +0.07(+0.82%) |
Feb 23, 2009 | 8.410 | 8.550 | 8.108 | 8.181 | 1,009,742 | -0.12(-1.48%) |
Feb 20, 2009 | 9.058 | 9.086 | 8.164 | 8.304 | 1,576,593 | -0.46(-5.23%) |
Feb 19, 2009 | 9.382 | 9.382 | 8.701 | 8.762 | 1,203,871 | -0.61(-6.56%) |
Feb 18, 2009 | 9.544 | 9.679 | 9.265 | 9.377 | 739,619 | -0.25(-2.56%) |
Feb 17, 2009 | 10.05 | 10.05 | 9.595 | 9.623 | 664,876 | -0.49(-4.81%) |
Feb 13, 2009 | 10.23 | 10.32 | 10.03 | 10.11 | 489,963 | -0.08(-0.77%) |
Feb 12, 2009 | 10.05 | 10.22 | 9.802 | 10.19 | 689,885 | -0.06(-0.55%) |
Feb 11, 2009 | 10.43 | 10.47 | 10.22 | 10.24 | 397,858 | -0.13(-1.24%) |
Feb 10, 2009 | 10.61 | 10.66 | 10.32 | 10.37 | 726,619 | -0.28(-2.62%) |
Feb 09, 2009 | 10.76 | 10.79 | 10.55 | 10.65 | 386,431 | -0.16(-1.45%) |
Feb 06, 2009 | 10.68 | 10.91 | 10.68 | 10.81 | 435,279 | +0.08(+0.78%) |
Feb 05, 2009 | 10.60 | 10.85 | 10.57 | 10.72 | 502,383 | +0.08(+0.73%) |
Feb 04, 2009 | 10.57 | 10.70 | 10.48 | 10.65 | 426,902 | +0.16(+1.55%) |
Feb 03, 2009 | 10.73 | 10.81 | 10.45 | 10.48 | 1,112,622 | -0.19(-1.78%) |
Feb 02, 2009 | 10.61 | 10.72 | 10.45 | 10.67 | 704,530 | +0.03(+0.31%) |
Jan 30, 2009 | 10.96 | 11.00 | 10.61 | 10.64 | 0 | -0.24(-2.21%) |
Jan 29, 2009 | 10.89 | 11.17 | 10.75 | 10.88 | 541,976 | -0.20(-1.82%) |
Jan 28, 2009 | 11.18 | 11.18 | 11.01 | 11.08 | 441,712 | +0.04(+0.41%) |
Jan 27, 2009 | 11.06 | 11.17 | 10.91 | 11.04 | 520,552 | +0.01(+0.05%) |
Jan 26, 2009 | 10.87 | 11.13 | 10.84 | 11.03 | 541,271 | +0.20(+1.86%) |
Jan 23, 2009 | 10.73 | 10.92 | 10.49 | 10.83 | 561,625 | -0.10(-0.92%) |
Jan 22, 2009 | 11.05 | 11.10 | 10.81 | 10.93 | 384,748 | -0.18(-1.61%) |
Jan 21, 2009 | 10.95 | 11.14 | 10.70 | 11.11 | 1,068,072 | +0.29(+2.63%) |
Jan 20, 2009 | 10.96 | 11.10 | 10.80 | 10.82 | 848,653 | -0.25(-2.27%) |
Jan 16, 2009 | 11.03 | 11.11 | 10.80 | 11.08 | 0 | +0.18(+1.69%) |
Jan 15, 2009 | 10.66 | 10.89 | 10.53 | 10.89 | 890,526 | +0.21(+1.99%) |
Jan 14, 2009 | 10.54 | 10.78 | 10.43 | 10.68 | 884,417 | -0.15(-1.39%) |
Jan 13, 2009 | 10.72 | 10.86 | 10.61 | 10.83 | 606,592 | +0.13(+1.20%) |
Jan 12, 2009 | 10.71 | 10.82 | 10.63 | 10.70 | 874,415 | -0.04(-0.36%) |
Jan 09, 2009 | 11.03 | 11.06 | 10.70 | 10.74 | 484,879 | -0.27(-2.44%) |
Jan 08, 2009 | 10.85 | 11.04 | 10.83 | 11.01 | 386,246 | +0.17(+1.60%) |
Jan 07, 2009 | 10.72 | 10.89 | 10.60 | 10.84 | 596,309 | -0.05(-0.46%) |
Jan 06, 2009 | 11.05 | 11.15 | 10.83 | 10.89 | 473,448 | -0.11(-0.97%) |
Jan 05, 2009 | 10.96 | 11.05 | 10.85 | 10.99 | 484,060 | +0.04(+0.36%) |
Jan 02, 2009 | 10.80 | 11.01 | 10.77 | 10.95 | 0 | +0.12(+1.14%) |
Jan 01, 2009 | 10.70 | 10.90 | 10.62 | 10.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.70 | 10.90 | 10.62 | 10.83 | 624,170 | +0.20(+1.84%) |
Dec 30, 2008 | 10.38 | 10.64 | 10.38 | 10.63 | 448,595 | +0.29(+2.81%) |
Dec 29, 2008 | 10.43 | 10.46 | 10.17 | 10.34 | 344,047 | -0.08(-0.80%) |
Dec 26, 2008 | 10.34 | 10.55 | 10.32 | 10.43 | 178,248 | +0.15(+1.41%) |
Dec 24, 2008 | 10.20 | 10.35 | 10.16 | 10.28 | 156,896 | +0.04(+0.38%) |
Dec 23, 2008 | 10.45 | 10.47 | 10.17 | 10.24 | 541,405 | -0.09(-0.92%) |
Dec 22, 2008 | 10.42 | 10.47 | 10.11 | 10.34 | 522,493 | -0.07(-0.64%) |
Dec 19, 2008 | 10.44 | 10.75 | 10.32 | 10.40 | 1,423,957 | +0.09(+0.87%) |
Dec 18, 2008 | 10.26 | 10.51 | 10.16 | 10.32 | 619,296 | +0.06(+0.60%) |
Dec 17, 2008 | 10.14 | 10.39 | 10.07 | 10.25 | 443,901 | -0.04(-0.43%) |
Dec 16, 2008 | 10.16 | 10.33 | 9.969 | 10.30 | 624,070 | +0.25(+2.45%) |
Dec 15, 2008 | 10.23 | 10.30 | 9.841 | 10.05 | 487,896 | -0.13(-1.26%) |
Dec 12, 2008 | 9.774 | 10.18 | 9.645 | 10.18 | 521,287 | +0.23(+2.36%) |
Dec 11, 2008 | 10.16 | 10.33 | 9.790 | 9.947 | 675,198 | -0.28(-2.73%) |
Dec 10, 2008 | 10.02 | 10.33 | 10.02 | 10.23 | 602,326 | +0.28(+2.81%) |
Dec 09, 2008 | 9.975 | 10.34 | 9.852 | 9.947 | 834,562 | -0.10(-0.95%) |
Dec 08, 2008 | 10.25 | 10.35 | 9.846 | 10.04 | 1,125,285 | -0.04(-0.39%) |
Dec 05, 2008 | 9.550 | 10.12 | 9.449 | 10.08 | 804,198 | +0.37(+3.80%) |
Dec 04, 2008 | 10.00 | 10.05 | 9.472 | 9.712 | 774,209 | -0.25(-2.52%) |
Dec 03, 2008 | 9.695 | 10.15 | 9.494 | 9.964 | 1,136,512 | +0.21(+2.18%) |
Dec 02, 2008 | 9.382 | 9.751 | 9.097 | 9.751 | 1,389,497 | +0.49(+5.25%) |