Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.500 | 9.600 | 9.430 | 9.520 | 0 | +0.02(+0.21%) |
Feb 26, 2009 | 9.450 | 9.620 | 9.450 | 9.500 | 7,013 | +0.07(+0.77%) |
Feb 25, 2009 | 9.120 | 9.430 | 9.120 | 9.427 | 4,500 | +0.26(+2.81%) |
Feb 24, 2009 | 9.060 | 9.500 | 8.890 | 9.170 | 18,834 | +0.12(+1.33%) |
Feb 23, 2009 | 9.110 | 9.120 | 8.980 | 9.050 | 10,222 | -0.08(-0.88%) |
Feb 20, 2009 | 9.450 | 9.450 | 9.120 | 9.130 | 15,614 | -0.30(-3.18%) |
Feb 19, 2009 | 9.740 | 9.980 | 9.420 | 9.430 | 34,802 | -0.43(-4.37%) |
Feb 18, 2009 | 9.800 | 9.900 | 9.620 | 9.861 | 10,094 | +0.06(+0.62%) |
Feb 17, 2009 | 10.19 | 10.19 | 9.800 | 9.800 | 10,725 | -0.35(-3.45%) |
Feb 13, 2009 | 10.44 | 10.48 | 10.06 | 10.15 | 12,056 | -0.28(-2.68%) |
Feb 12, 2009 | 10.40 | 10.44 | 10.35 | 10.43 | 5,400 | +0.10(+0.97%) |
Feb 11, 2009 | 10.35 | 10.48 | 10.32 | 10.33 | 6,600 | +0.02(+0.19%) |
Feb 10, 2009 | 10.67 | 10.67 | 10.31 | 10.31 | 7,766 | -0.35(-3.28%) |
Feb 09, 2009 | 11.00 | 11.00 | 10.62 | 10.66 | 8,316 | -0.24(-2.20%) |
Feb 06, 2009 | 10.11 | 11.11 | 10.11 | 10.90 | 28,155 | +0.54(+5.21%) |
Feb 05, 2009 | 10.15 | 10.40 | 10.15 | 10.36 | 8,752 | +0.21(+2.07%) |
Feb 04, 2009 | 10.12 | 10.15 | 10.11 | 10.15 | 5,289 | +0.05(+0.50%) |
Feb 03, 2009 | 10.00 | 10.10 | 9.990 | 10.10 | 7,524 | +0.05(+0.50%) |
Feb 02, 2009 | 9.880 | 10.05 | 9.800 | 10.05 | 10,899 | +0.17(+1.72%) |
Jan 30, 2009 | 9.750 | 9.990 | 9.730 | 9.880 | 0 | +0.13(+1.33%) |
Jan 29, 2009 | 9.630 | 9.860 | 9.630 | 9.750 | 11,075 | +0.00(+0.00%) |
Jan 28, 2009 | 9.600 | 9.990 | 9.596 | 9.750 | 8,831 | +0.13(+1.35%) |
Jan 27, 2009 | 9.070 | 9.620 | 9.070 | 9.620 | 7,963 | +0.59(+6.53%) |
Jan 26, 2009 | 8.880 | 9.030 | 8.880 | 9.030 | 7,575 | +0.15(+1.69%) |
Jan 23, 2009 | 8.850 | 8.950 | 8.850 | 8.880 | 3,525 | -0.14(-1.55%) |
Jan 22, 2009 | 9.470 | 9.470 | 8.950 | 9.020 | 11,879 | -0.22(-2.33%) |
Jan 21, 2009 | 10.14 | 10.14 | 9.010 | 9.236 | 11,696 | +0.12(+1.27%) |
Jan 20, 2009 | 9.340 | 10.05 | 9.070 | 9.120 | 29,649 | -0.06(-0.65%) |
Jan 16, 2009 | 9.230 | 9.400 | 9.180 | 9.180 | 0 | -0.06(-0.65%) |
Jan 15, 2009 | 9.380 | 9.380 | 9.140 | 9.240 | 8,542 | -0.09(-0.96%) |
Jan 14, 2009 | 9.380 | 9.480 | 9.130 | 9.330 | 13,925 | -0.08(-0.85%) |
Jan 13, 2009 | 9.370 | 9.410 | 9.290 | 9.410 | 8,820 | +0.06(+0.64%) |
Jan 12, 2009 | 9.320 | 9.360 | 9.284 | 9.350 | 17,700 | +0.01(+0.11%) |
Jan 09, 2009 | 9.330 | 9.340 | 9.050 | 9.340 | 23,147 | +0.21(+2.30%) |
Jan 08, 2009 | 8.800 | 9.130 | 8.750 | 9.130 | 19,020 | +0.42(+4.82%) |
Jan 07, 2009 | 9.050 | 9.050 | 8.686 | 8.710 | 11,700 | -0.22(-2.46%) |
Jan 06, 2009 | 8.790 | 8.930 | 8.500 | 8.930 | 123,188 | +0.43(+5.06%) |
Jan 05, 2009 | 8.060 | 8.510 | 8.050 | 8.500 | 11,408 | +0.51(+6.38%) |
Jan 02, 2009 | 7.700 | 8.090 | 7.700 | 7.990 | 0 | +0.33(+4.37%) |
Jan 01, 2009 | 7.700 | 7.796 | 7.550 | 7.655 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.700 | 7.796 | 7.550 | 7.655 | 23,801 | +0.04(+0.51%) |
Dec 30, 2008 | 7.550 | 7.620 | 7.500 | 7.616 | 19,628 | +0.11(+1.42%) |
Dec 29, 2008 | 7.450 | 7.590 | 7.320 | 7.510 | 145,843 | +0.11(+1.49%) |
Dec 26, 2008 | 7.300 | 7.400 | 7.190 | 7.400 | 20,250 | +0.20(+2.78%) |
Dec 24, 2008 | 7.390 | 7.430 | 7.200 | 7.200 | 15,100 | -0.17(-2.37%) |
Dec 23, 2008 | 7.000 | 7.390 | 7.000 | 7.375 | 29,400 | +0.26(+3.73%) |
Dec 22, 2008 | 7.050 | 7.310 | 7.010 | 7.110 | 33,303 | -0.01(-0.14%) |
Dec 19, 2008 | 6.610 | 7.120 | 6.610 | 7.120 | 47,814 | +0.42(+6.27%) |
Dec 18, 2008 | 6.360 | 6.900 | 6.360 | 6.700 | 26,730 | +0.14(+2.13%) |
Dec 17, 2008 | 6.100 | 6.690 | 6.020 | 6.560 | 50,979 | +0.54(+8.97%) |
Dec 16, 2008 | 6.290 | 6.290 | 5.933 | 6.020 | 34,343 | -0.09(-1.47%) |
Dec 15, 2008 | 6.150 | 6.150 | 5.970 | 6.110 | 25,198 | -0.04(-0.65%) |
Dec 12, 2008 | 6.470 | 6.490 | 5.990 | 6.150 | 39,490 | -0.32(-5.01%) |
Dec 11, 2008 | 6.330 | 6.490 | 6.299 | 6.475 | 22,089 | -0.04(-0.54%) |
Dec 10, 2008 | 6.710 | 6.710 | 6.290 | 6.510 | 38,394 | -0.18(-2.69%) |
Dec 09, 2008 | 6.740 | 6.870 | 6.560 | 6.690 | 35,868 | -0.18(-2.62%) |
Dec 08, 2008 | 7.100 | 7.100 | 6.310 | 6.870 | 42,824 | -0.23(-3.24%) |
Dec 05, 2008 | 7.790 | 7.800 | 7.030 | 7.100 | 20,666 | -0.69(-8.86%) |
Dec 04, 2008 | 8.030 | 8.250 | 7.640 | 7.790 | 27,522 | -0.61(-7.26%) |
Dec 03, 2008 | 8.450 | 8.540 | 8.400 | 8.400 | 12,134 | -0.15(-1.75%) |
Dec 02, 2008 | 8.850 | 8.850 | 8.410 | 8.550 | 9,869 | -0.30(-3.39%) |