Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.213 | 9.249 | 9.124 | 9.124 | 0 | -0.63(-6.48%) |
Feb 26, 2009 | 9.757 | 9.757 | 9.757 | 9.757 | 925 | +0.04(+0.45%) |
Feb 25, 2009 | 9.659 | 9.766 | 9.481 | 9.713 | 5,383 | -0.09(-0.91%) |
Feb 24, 2009 | 9.225 | 9.861 | 9.201 | 9.802 | 5,265 | +0.71(+7.85%) |
Feb 23, 2009 | 9.903 | 9.903 | 9.088 | 9.088 | 8,305 | -0.65(-6.71%) |
Feb 20, 2009 | 9.231 | 9.742 | 9.168 | 9.742 | 3,221 | +0.60(+6.57%) |
Feb 19, 2009 | 9.726 | 9.726 | 9.142 | 9.142 | 12,933 | -0.44(-4.54%) |
Feb 18, 2009 | 11.12 | 11.12 | 9.308 | 9.577 | 6,897 | +0.05(+0.57%) |
Feb 17, 2009 | 11.12 | 11.12 | 9.522 | 9.522 | 14,047 | -0.61(-6.04%) |
Feb 13, 2009 | 11.12 | 11.12 | 10.13 | 10.13 | 54,318 | -0.61(-5.64%) |
Feb 12, 2009 | 10.69 | 10.78 | 10.10 | 10.74 | 57,132 | +0.06(+0.56%) |
Feb 11, 2009 | 10.85 | 10.85 | 10.68 | 10.68 | 2,018 | -0.05(-0.44%) |
Feb 10, 2009 | 11.57 | 11.63 | 10.73 | 10.73 | 31,439 | -1.09(-9.25%) |
Feb 09, 2009 | 11.62 | 11.82 | 11.57 | 11.82 | 13,433 | +0.12(+1.07%) |
Feb 06, 2009 | 10.98 | 11.70 | 10.98 | 11.70 | 26,409 | +0.83(+7.60%) |
Feb 05, 2009 | 10.71 | 11.23 | 10.57 | 10.87 | 77,208 | -0.20(-1.83%) |
Feb 04, 2009 | 11.54 | 11.63 | 11.07 | 11.07 | 28,922 | -0.29(-2.51%) |
Feb 03, 2009 | 11.50 | 11.50 | 11.19 | 11.36 | 105,242 | -0.11(-0.93%) |
Feb 02, 2009 | 11.08 | 11.47 | 10.95 | 11.47 | 54,698 | +0.21(+1.85%) |
Jan 30, 2009 | 11.71 | 11.71 | 11.11 | 11.26 | 0 | -0.43(-3.66%) |
Jan 29, 2009 | 12.32 | 12.44 | 11.69 | 11.69 | 38,064 | -1.07(-8.39%) |
Jan 28, 2009 | 12.08 | 12.76 | 11.91 | 12.76 | 80,914 | +0.97(+8.28%) |
Jan 27, 2009 | 11.66 | 11.78 | 11.51 | 11.78 | 8,748 | +0.23(+1.95%) |
Jan 26, 2009 | 11.64 | 11.87 | 11.42 | 11.56 | 12,185 | -0.06(-0.51%) |
Jan 23, 2009 | 10.87 | 11.61 | 10.87 | 11.61 | 65,948 | +0.29(+2.57%) |
Jan 22, 2009 | 11.47 | 11.86 | 11.14 | 11.32 | 38,678 | +0.14(+1.24%) |
Jan 21, 2009 | 11.18 | 11.18 | 11.18 | 11.18 | 1,865 | +0.37(+3.44%) |
Jan 20, 2009 | 11.83 | 11.83 | 10.81 | 10.81 | 100,104 | -1.02(-8.64%) |
Jan 16, 2009 | 12.02 | 12.03 | 11.48 | 11.83 | 10,750 | +0.08(+0.71%) |
Jan 15, 2009 | 11.20 | 11.89 | 10.87 | 11.75 | 7,326 | +0.50(+4.44%) |
Jan 14, 2009 | 11.52 | 11.52 | 11.25 | 11.25 | 6,458 | -0.58(-4.87%) |
Jan 13, 2009 | 11.50 | 11.83 | 11.50 | 11.83 | 336 | +0.44(+3.86%) |
Jan 12, 2009 | 12.23 | 12.23 | 11.39 | 11.39 | 18,120 | -1.17(-9.30%) |
Jan 09, 2009 | 12.89 | 12.89 | 12.48 | 12.56 | 23,009 | -0.27(-2.11%) |
Jan 08, 2009 | 12.66 | 12.85 | 12.66 | 12.83 | 2,691 | -0.10(-0.76%) |
Jan 07, 2009 | 13.14 | 13.14 | 12.93 | 12.93 | 3,406 | -0.52(-3.87%) |
Jan 06, 2009 | 12.84 | 13.45 | 12.84 | 13.45 | 3,654 | +0.49(+3.77%) |
Jan 05, 2009 | 12.86 | 12.96 | 12.86 | 12.96 | 928 | -0.29(-2.22%) |
Jan 02, 2009 | 13.58 | 13.58 | 13.25 | 13.25 | 0 | -0.33(-2.41%) |
Jan 01, 2009 | 12.96 | 13.58 | 12.96 | 13.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.96 | 13.58 | 12.96 | 13.58 | 22,420 | +0.59(+4.51%) |
Dec 30, 2008 | 12.71 | 12.99 | 12.58 | 12.99 | 2,102 | +0.46(+3.70%) |
Dec 29, 2008 | 12.55 | 12.56 | 12.26 | 12.53 | 98,446 | -0.39(-3.04%) |
Dec 26, 2008 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 12.88 | 12.92 | 12.80 | 12.92 | 5,526 | -0.40(-3.03%) |
Dec 23, 2008 | 13.44 | 13.50 | 13.27 | 13.33 | 146,823 | +0.20(+1.49%) |
Dec 22, 2008 | 13.49 | 13.68 | 12.86 | 13.13 | 15,127 | -0.64(-4.62%) |
Dec 19, 2008 | 13.34 | 13.77 | 13.34 | 13.77 | 2,375 | +0.93(+7.27%) |
Dec 18, 2008 | 14.02 | 14.04 | 12.83 | 12.83 | 5,901 | -1.31(-9.29%) |
Dec 17, 2008 | 13.26 | 14.15 | 13.26 | 14.15 | 2,018 | +0.21(+1.54%) |
Dec 16, 2008 | 12.30 | 13.93 | 12.30 | 13.93 | 67,817 | +1.68(+13.73%) |
Dec 15, 2008 | 12.45 | 12.53 | 11.91 | 12.25 | 5,023 | -0.18(-1.43%) |
Dec 12, 2008 | 11.29 | 12.51 | 11.21 | 12.43 | 46,966 | +1.14(+10.11%) |
Dec 11, 2008 | 11.45 | 11.45 | 11.19 | 11.29 | 696,202 | -2.08(-15.56%) |
Dec 10, 2008 | 12.95 | 13.37 | 12.65 | 13.37 | 6,140 | +0.70(+5.54%) |
Dec 09, 2008 | 12.67 | 12.67 | 12.67 | 12.67 | 1,682 | -0.41(-3.16%) |
Dec 08, 2008 | 13.02 | 13.08 | 12.88 | 13.08 | 2,052 | +0.60(+4.79%) |
Dec 05, 2008 | 11.06 | 12.48 | 11.06 | 12.48 | 60,211 | +1.09(+9.55%) |
Dec 04, 2008 | 11.22 | 12.14 | 11.10 | 11.39 | 5,476 | -0.17(-1.49%) |
Dec 03, 2008 | 11.56 | 11.57 | 11.56 | 11.57 | 963 | +0.58(+5.30%) |
Dec 02, 2008 | 10.02 | 10.98 | 10.02 | 10.98 | 31,988 | +0.86(+8.45%) |