Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.168 | 7.298 | 6.602 | 7.076 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.246 | 7.914 | 6.369 | 7.298 | 29,867 | +0.20(+2.80%) |
Feb 25, 2009 | 5.670 | 7.100 | 5.618 | 7.100 | 18,831 | +1.43(+25.28%) |
Feb 24, 2009 | 6.214 | 6.214 | 4.661 | 5.667 | 107,887 | -0.55(-8.80%) |
Feb 23, 2009 | 7.600 | 7.830 | 6.199 | 6.214 | 34,447 | -1.09(-14.89%) |
Feb 20, 2009 | 7.768 | 8.203 | 7.072 | 7.302 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.606 | 8.280 | 7.606 | 8.078 | 6,276 | +0.45(+5.95%) |
Feb 18, 2009 | 9.010 | 9.010 | 7.612 | 7.625 | 29,404 | -1.23(-13.89%) |
Feb 17, 2009 | 9.010 | 9.024 | 8.855 | 8.855 | 10,782 | -0.16(-1.72%) |
Feb 13, 2009 | 9.321 | 9.436 | 8.777 | 9.010 | 18,528 | -0.31(-3.33%) |
Feb 12, 2009 | 9.949 | 9.988 | 9.321 | 9.321 | 21,242 | -1.06(-10.18%) |
Feb 11, 2009 | 10.72 | 11.11 | 9.265 | 10.38 | 19,954 | -0.06(-0.59%) |
Feb 10, 2009 | 10.56 | 11.25 | 10.44 | 10.44 | 6,437 | -0.16(-1.47%) |
Feb 09, 2009 | 10.66 | 10.87 | 10.43 | 10.60 | 8,094 | -0.28(-2.57%) |
Feb 06, 2009 | 10.72 | 10.87 | 10.19 | 10.87 | 11,879 | +0.30(+2.85%) |
Feb 05, 2009 | 10.53 | 10.81 | 10.53 | 10.57 | 11,264 | +0.02(+0.24%) |
Feb 04, 2009 | 10.72 | 10.84 | 10.54 | 10.55 | 11,351 | -0.30(-2.72%) |
Feb 03, 2009 | 10.84 | 10.86 | 10.54 | 10.84 | 3,862 | +0.25(+2.32%) |
Feb 02, 2009 | 10.87 | 11.03 | 10.53 | 10.60 | 14,863 | -0.04(-0.41%) |
Jan 30, 2009 | 10.84 | 10.87 | 10.60 | 10.64 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.56 | 10.87 | 10.56 | 10.87 | 15,287 | +0.06(+0.55%) |
Jan 28, 2009 | 10.81 | 11.81 | 10.81 | 10.81 | 25,583 | -0.53(-4.66%) |
Jan 27, 2009 | 11.35 | 11.50 | 10.56 | 11.34 | 30,720 | +0.35(+3.16%) |
Jan 26, 2009 | 11.68 | 11.68 | 10.43 | 10.99 | 33,707 | -0.81(-6.89%) |
Jan 23, 2009 | 11.50 | 11.81 | 11.50 | 11.81 | 2,252 | +0.16(+1.33%) |
Jan 22, 2009 | 11.74 | 11.96 | 11.43 | 11.65 | 6,182 | -0.51(-4.21%) |
Jan 21, 2009 | 12.11 | 12.16 | 12.11 | 12.16 | 2,182 | +0.33(+2.83%) |
Jan 20, 2009 | 12.06 | 12.11 | 11.75 | 11.83 | 3,411 | -0.23(-1.88%) |
Jan 16, 2009 | 11.90 | 12.08 | 11.90 | 12.06 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.61 | 12.09 | 11.61 | 11.94 | 10,138 | -0.17(-1.44%) |
Jan 14, 2009 | 12.43 | 12.43 | 12.12 | 12.12 | 2,574 | -0.23(-1.89%) |
Jan 13, 2009 | 12.97 | 13.04 | 12.12 | 12.35 | 15,612 | -0.42(-3.29%) |
Jan 12, 2009 | 12.82 | 12.82 | 12.74 | 12.77 | 5,310 | +0.06(+0.49%) |
Jan 09, 2009 | 13.07 | 13.19 | 12.65 | 12.71 | 8,390 | -0.34(-2.62%) |
Jan 08, 2009 | 13.05 | 13.05 | 13.04 | 13.05 | 5,024 | +0.31(+2.44%) |
Jan 07, 2009 | 14.60 | 14.60 | 12.47 | 12.74 | 25,960 | -1.63(-11.33%) |
Jan 06, 2009 | 13.86 | 14.37 | 13.42 | 14.37 | 8,850 | +0.55(+4.01%) |
Jan 05, 2009 | 13.20 | 13.83 | 13.20 | 13.81 | 16,678 | +0.65(+4.97%) |
Jan 02, 2009 | 12.97 | 13.36 | 12.70 | 13.16 | 0 | +0.73(+5.91%) |
Jan 01, 2009 | 11.97 | 12.90 | 11.97 | 12.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.97 | 12.90 | 11.97 | 12.42 | 14,370 | +0.15(+1.21%) |
Dec 30, 2008 | 11.98 | 12.33 | 11.97 | 12.28 | 38,058 | +0.13(+1.05%) |
Dec 29, 2008 | 12.18 | 12.42 | 11.92 | 12.15 | 13,443 | -0.04(-0.36%) |
Dec 26, 2008 | 12.37 | 12.58 | 11.90 | 12.19 | 20,434 | -0.20(-1.60%) |
Dec 24, 2008 | 11.65 | 12.42 | 11.34 | 12.39 | 14,933 | +0.82(+7.06%) |
Dec 23, 2008 | 11.28 | 11.61 | 11.05 | 11.57 | 7,428 | -0.10(-0.85%) |
Dec 22, 2008 | 11.50 | 11.81 | 11.19 | 11.67 | 16,388 | +0.27(+2.34%) |
Dec 19, 2008 | 11.37 | 11.79 | 11.13 | 11.41 | 11,107 | -0.14(-1.21%) |
Dec 18, 2008 | 11.34 | 11.65 | 11.31 | 11.55 | 9,063 | +0.16(+1.36%) |
Dec 17, 2008 | 11.76 | 12.50 | 11.39 | 11.39 | 46,192 | -0.34(-2.89%) |
Dec 16, 2008 | 11.81 | 11.83 | 11.65 | 11.73 | 13,195 | -0.23(-1.95%) |
Dec 15, 2008 | 12.43 | 12.70 | 11.66 | 11.96 | 20,418 | -0.31(-2.56%) |
Dec 12, 2008 | 12.08 | 12.79 | 12.08 | 12.28 | 13,183 | -1.07(-8.04%) |
Dec 11, 2008 | 12.83 | 13.36 | 12.59 | 13.35 | 7,402 | +0.70(+5.56%) |
Dec 10, 2008 | 12.49 | 12.66 | 12.38 | 12.65 | 7,853 | +0.30(+2.42%) |
Dec 09, 2008 | 12.07 | 12.35 | 11.88 | 12.35 | 12,584 | -0.07(-0.54%) |
Dec 08, 2008 | 11.65 | 12.73 | 11.65 | 12.41 | 19,858 | +0.94(+8.21%) |
Dec 05, 2008 | 12.08 | 12.12 | 11.19 | 11.47 | 33,054 | -1.14(-9.06%) |
Dec 04, 2008 | 12.74 | 12.74 | 12.13 | 12.61 | 9,723 | -0.36(-2.76%) |
Dec 03, 2008 | 12.97 | 13.33 | 12.97 | 12.97 | 2,252 | -0.85(-6.18%) |
Dec 02, 2008 | 13.17 | 13.83 | 12.90 | 13.83 | 7,154 | +0.50(+3.78%) |