Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.439 | 9.724 | 9.400 | 9.559 | 0 | +0.07(+0.69%) |
Feb 26, 2009 | 9.713 | 9.740 | 9.406 | 9.493 | 17,188 | -0.07(-0.74%) |
Feb 25, 2009 | 9.346 | 9.713 | 9.313 | 9.565 | 42,031 | -0.01(-0.06%) |
Feb 24, 2009 | 9.346 | 9.674 | 9.346 | 9.570 | 73,436 | +0.26(+2.76%) |
Feb 23, 2009 | 9.647 | 9.647 | 9.313 | 9.313 | 26,407 | -0.46(-4.71%) |
Feb 20, 2009 | 9.625 | 9.773 | 9.526 | 9.773 | 67,545 | -0.00(-0.00%) |
Feb 19, 2009 | 10.05 | 10.05 | 9.767 | 9.773 | 37,944 | -0.26(-2.57%) |
Feb 18, 2009 | 10.04 | 10.05 | 9.866 | 10.03 | 107,835 | -0.03(-0.33%) |
Feb 17, 2009 | 10.32 | 10.32 | 10.05 | 10.06 | 28,360 | -0.74(-6.89%) |
Feb 13, 2009 | 10.92 | 10.92 | 10.74 | 10.81 | 15,363 | -0.07(-0.61%) |
Feb 12, 2009 | 10.71 | 10.87 | 10.65 | 10.87 | 15,821 | -0.03(-0.30%) |
Feb 11, 2009 | 11.07 | 11.12 | 10.85 | 10.91 | 50,908 | +0.09(+0.81%) |
Feb 10, 2009 | 11.31 | 11.31 | 10.82 | 10.82 | 11,682 | -0.54(-4.77%) |
Feb 09, 2009 | 11.30 | 11.52 | 11.25 | 11.36 | 27,924 | -0.05(-0.48%) |
Feb 06, 2009 | 11.09 | 11.42 | 11.09 | 11.42 | 38,349 | +0.36(+3.22%) |
Feb 05, 2009 | 10.85 | 11.08 | 10.85 | 11.06 | 36,158 | +0.08(+0.70%) |
Feb 04, 2009 | 11.09 | 11.15 | 10.87 | 10.98 | 20,638 | -0.20(-1.81%) |
Feb 03, 2009 | 11.07 | 11.28 | 10.95 | 11.19 | 29,097 | -0.05(-0.44%) |
Feb 02, 2009 | 11.02 | 11.24 | 11.02 | 11.24 | 17,124 | +0.07(+0.59%) |
Jan 30, 2009 | 11.33 | 11.50 | 11.07 | 11.17 | 0 | -0.12(-1.02%) |
Jan 29, 2009 | 11.48 | 11.48 | 11.25 | 11.28 | 24,006 | -0.33(-2.83%) |
Jan 28, 2009 | 11.87 | 11.87 | 11.58 | 11.61 | 35,412 | +0.15(+1.32%) |
Jan 27, 2009 | 11.56 | 11.56 | 11.33 | 11.46 | 44,101 | +0.08(+0.74%) |
Jan 26, 2009 | 11.34 | 11.43 | 11.25 | 11.38 | 32,801 | +0.22(+1.96%) |
Jan 23, 2009 | 10.90 | 11.32 | 10.90 | 11.16 | 27,699 | -0.20(-1.74%) |
Jan 22, 2009 | 11.32 | 11.39 | 11.10 | 11.36 | 21,911 | -0.11(-0.96%) |
Jan 21, 2009 | 11.02 | 11.47 | 10.87 | 11.47 | 35,016 | +0.62(+5.71%) |
Jan 20, 2009 | 11.32 | 11.32 | 10.76 | 10.85 | 30,072 | -0.79(-6.82%) |
Jan 16, 2009 | 11.94 | 11.94 | 11.33 | 11.64 | 19,559 | +0.12(+1.05%) |
Jan 15, 2009 | 11.52 | 11.71 | 11.24 | 11.52 | 34,813 | +0.03(+0.26%) |
Jan 14, 2009 | 11.77 | 11.77 | 11.34 | 11.49 | 29,815 | -0.58(-4.79%) |
Jan 13, 2009 | 12.13 | 12.14 | 12.00 | 12.07 | 35,149 | -0.37(-2.95%) |
Jan 12, 2009 | 12.83 | 12.83 | 12.40 | 12.44 | 22,035 | -0.49(-3.81%) |
Jan 09, 2009 | 13.14 | 13.14 | 12.77 | 12.93 | 40,830 | -0.32(-2.40%) |
Jan 08, 2009 | 13.14 | 13.26 | 13.02 | 13.25 | 37,631 | +0.15(+1.14%) |
Jan 07, 2009 | 13.34 | 13.42 | 13.08 | 13.10 | 16,075 | -0.39(-2.92%) |
Jan 06, 2009 | 13.18 | 13.53 | 13.18 | 13.49 | 9,406 | +0.38(+2.90%) |
Jan 05, 2009 | 13.30 | 13.39 | 13.04 | 13.11 | 69,889 | -0.19(-1.43%) |
Jan 02, 2009 | 12.87 | 13.30 | 12.87 | 13.30 | 0 | +0.33(+2.51%) |
Jan 01, 2009 | 12.79 | 12.98 | 12.14 | 12.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.79 | 12.98 | 12.14 | 12.98 | 287,517 | +0.34(+2.72%) |
Dec 30, 2008 | 12.56 | 12.75 | 12.13 | 12.63 | 159,227 | -0.01(-0.04%) |
Dec 29, 2008 | 12.72 | 12.77 | 12.36 | 12.64 | 151,020 | -0.15(-1.16%) |
Dec 26, 2008 | 12.93 | 12.94 | 12.61 | 12.79 | 61,288 | +0.03(+0.21%) |
Dec 24, 2008 | 12.75 | 12.76 | 12.49 | 12.76 | 8,630 | +0.20(+1.61%) |
Dec 23, 2008 | 12.69 | 13.42 | 12.46 | 12.56 | 100,195 | -0.01(-0.11%) |
Dec 22, 2008 | 12.82 | 12.82 | 12.26 | 12.57 | 86,565 | -0.39(-3.03%) |
Dec 19, 2008 | 12.81 | 13.16 | 12.75 | 12.96 | 104,560 | +0.24(+1.85%) |
Dec 18, 2008 | 13.15 | 13.15 | 12.62 | 12.73 | 41,483 | -0.13(-1.02%) |
Dec 17, 2008 | 12.88 | 13.14 | 12.72 | 12.86 | 66,744 | +0.04(+0.30%) |
Dec 16, 2008 | 12.25 | 13.13 | 12.25 | 12.82 | 90,360 | +0.66(+5.45%) |
Dec 15, 2008 | 12.23 | 12.35 | 12.10 | 12.16 | 38,484 | +0.00(+0.00%) |
Dec 12, 2008 | 12.06 | 12.35 | 11.99 | 12.16 | 50,207 | -0.08(-0.63%) |
Dec 11, 2008 | 12.25 | 12.59 | 12.06 | 12.23 | 73,264 | -0.04(-0.36%) |
Dec 10, 2008 | 12.08 | 12.28 | 12.00 | 12.28 | 194,753 | +0.61(+5.21%) |
Dec 09, 2008 | 11.80 | 11.87 | 11.48 | 11.67 | 55,209 | +0.04(+0.38%) |
Dec 08, 2008 | 11.57 | 11.79 | 11.43 | 11.62 | 48,643 | +0.48(+4.33%) |
Dec 05, 2008 | 10.95 | 11.23 | 10.58 | 11.14 | 61,507 | +0.38(+3.51%) |
Dec 04, 2008 | 10.93 | 11.24 | 10.65 | 10.76 | 87,207 | -0.73(-6.34%) |
Dec 03, 2008 | 11.04 | 11.49 | 10.91 | 11.49 | 108,324 | -0.18(-1.50%) |
Dec 02, 2008 | 11.22 | 11.67 | 11.12 | 11.67 | 123,180 | +0.88(+8.12%) |