Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.788 | 6.976 | 6.735 | 6.815 | 0 | -0.14(-2.05%) |
Feb 26, 2009 | 7.128 | 7.164 | 6.958 | 6.958 | 1,253,155 | -0.12(-1.64%) |
Feb 25, 2009 | 6.994 | 7.226 | 6.905 | 7.074 | 1,218,633 | -0.21(-2.94%) |
Feb 24, 2009 | 7.110 | 7.333 | 6.931 | 7.289 | 1,193,096 | +0.18(+2.51%) |
Feb 23, 2009 | 7.324 | 7.628 | 7.065 | 7.110 | 1,559,519 | +0.31(+4.60%) |
Feb 20, 2009 | 7.056 | 7.056 | 6.654 | 6.797 | 0 | -0.39(-5.47%) |
Feb 19, 2009 | 7.494 | 7.494 | 7.164 | 7.190 | 1,009,770 | -0.20(-2.66%) |
Feb 18, 2009 | 7.539 | 7.539 | 7.333 | 7.387 | 957,711 | -0.21(-2.82%) |
Feb 17, 2009 | 7.708 | 7.717 | 7.574 | 7.601 | 1,249,620 | -1.03(-11.90%) |
Feb 13, 2009 | 8.655 | 8.780 | 8.494 | 8.628 | 0 | -0.21(-2.42%) |
Feb 12, 2009 | 8.602 | 8.905 | 8.602 | 8.843 | 1,177,064 | +0.04(+0.41%) |
Feb 11, 2009 | 8.620 | 8.905 | 8.620 | 8.807 | 836,390 | +0.13(+1.44%) |
Feb 10, 2009 | 9.048 | 9.138 | 8.628 | 8.682 | 1,083,060 | -0.66(-7.07%) |
Feb 09, 2009 | 9.423 | 9.423 | 9.182 | 9.343 | 673,462 | -0.11(-1.13%) |
Feb 06, 2009 | 9.129 | 9.531 | 9.129 | 9.450 | 0 | +0.62(+6.98%) |
Feb 05, 2009 | 8.664 | 8.879 | 8.530 | 8.834 | 980,632 | -0.04(-0.50%) |
Feb 04, 2009 | 8.628 | 9.138 | 8.628 | 8.879 | 708,768 | -0.02(-0.20%) |
Feb 03, 2009 | 8.593 | 8.905 | 8.575 | 8.896 | 676,530 | +0.26(+3.00%) |
Feb 02, 2009 | 8.146 | 8.780 | 8.146 | 8.637 | 740,709 | -0.24(-2.72%) |
Jan 30, 2009 | 9.147 | 9.164 | 8.807 | 8.879 | 0 | -0.32(-3.50%) |
Jan 29, 2009 | 9.629 | 9.629 | 9.129 | 9.200 | 1,043,832 | -0.52(-5.33%) |
Jan 28, 2009 | 9.495 | 9.763 | 9.406 | 9.718 | 1,062,908 | +0.56(+6.15%) |
Jan 27, 2009 | 9.039 | 9.182 | 8.941 | 9.155 | 611,058 | +0.29(+3.22%) |
Jan 26, 2009 | 8.825 | 9.164 | 8.807 | 8.870 | 611,695 | +0.02(+0.20%) |
Jan 23, 2009 | 8.602 | 8.959 | 8.593 | 8.852 | 700,885 | -0.02(-0.20%) |
Jan 22, 2009 | 8.762 | 8.995 | 8.602 | 8.870 | 824,779 | -0.10(-1.10%) |
Jan 21, 2009 | 8.977 | 8.995 | 8.521 | 8.968 | 1,785,363 | +0.15(+1.72%) |
Jan 20, 2009 | 9.191 | 9.193 | 8.789 | 8.816 | 985,510 | -0.57(-6.09%) |
Jan 16, 2009 | 9.361 | 9.557 | 9.191 | 9.388 | 0 | +0.29(+3.14%) |
Jan 15, 2009 | 8.977 | 9.200 | 8.664 | 9.102 | 1,256,442 | -0.29(-3.04%) |
Jan 14, 2009 | 9.656 | 9.682 | 9.129 | 9.388 | 1,263,661 | -0.47(-4.80%) |
Jan 13, 2009 | 9.888 | 9.888 | 9.674 | 9.861 | 1,261,233 | +0.07(+0.73%) |
Jan 12, 2009 | 9.995 | 9.995 | 9.727 | 9.790 | 786,350 | -0.24(-2.40%) |
Jan 09, 2009 | 10.19 | 10.19 | 9.816 | 10.03 | 1,604,911 | -0.61(-5.71%) |
Jan 08, 2009 | 10.58 | 10.66 | 10.38 | 10.64 | 895,627 | -0.38(-3.48%) |
Jan 07, 2009 | 10.34 | 11.19 | 10.34 | 11.02 | 1,135,043 | -0.04(-0.32%) |
Jan 06, 2009 | 10.89 | 11.21 | 10.75 | 11.06 | 906,196 | +0.21(+1.98%) |
Jan 05, 2009 | 10.60 | 10.86 | 10.60 | 10.84 | 1,311,021 | +0.04(+0.33%) |
Jan 02, 2009 | 9.995 | 10.84 | 9.995 | 10.81 | 0 | +0.44(+4.22%) |
Jan 01, 2009 | 10.25 | 10.50 | 10.08 | 10.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.25 | 10.50 | 10.08 | 10.37 | 814,265 | +0.12(+1.22%) |
Dec 30, 2008 | 9.513 | 10.25 | 9.513 | 10.25 | 821,528 | -0.18(-1.71%) |
Dec 29, 2008 | 10.52 | 10.56 | 9.861 | 10.42 | 511,870 | +0.08(+0.78%) |
Dec 26, 2008 | 10.21 | 10.36 | 10.15 | 10.34 | 0 | +0.04(+0.43%) |
Dec 24, 2008 | 10.21 | 10.38 | 10.08 | 10.30 | 343,984 | +0.27(+2.67%) |
Dec 23, 2008 | 10.25 | 10.33 | 9.897 | 10.03 | 978,731 | -0.36(-3.44%) |
Dec 22, 2008 | 10.28 | 10.59 | 10.14 | 10.39 | 1,110,416 | -0.59(-5.37%) |
Dec 19, 2008 | 10.58 | 11.18 | 10.58 | 10.98 | 887,922 | -0.04(-0.41%) |
Dec 18, 2008 | 11.32 | 11.58 | 10.97 | 11.02 | 1,405,228 | -0.07(-0.64%) |
Dec 17, 2008 | 10.96 | 11.24 | 10.72 | 11.09 | 1,724,780 | +0.15(+1.39%) |
Dec 16, 2008 | 10.39 | 11.06 | 10.12 | 10.94 | 3,077,463 | +0.74(+7.27%) |
Dec 15, 2008 | 10.37 | 10.49 | 9.986 | 10.20 | 1,163,624 | -0.13(-1.30%) |
Dec 12, 2008 | 9.915 | 10.43 | 9.870 | 10.33 | 0 | +0.20(+1.94%) |
Dec 11, 2008 | 10.41 | 10.57 | 10.08 | 10.14 | 2,035,555 | -0.25(-2.41%) |
Dec 10, 2008 | 9.995 | 10.48 | 9.933 | 10.39 | 1,727,731 | +1.05(+11.29%) |
Dec 09, 2008 | 8.986 | 9.816 | 8.986 | 9.334 | 2,153,692 | -0.02(-0.19%) |
Dec 08, 2008 | 8.959 | 9.548 | 8.959 | 9.352 | 2,581,530 | +1.03(+12.34%) |
Dec 05, 2008 | 7.860 | 8.325 | 7.735 | 8.325 | 0 | +0.81(+10.82%) |
Dec 04, 2008 | 7.592 | 7.762 | 7.360 | 7.512 | 1,215,684 | -0.51(-6.35%) |
Dec 03, 2008 | 7.780 | 8.084 | 7.494 | 8.021 | 910,420 | +0.10(+1.24%) |
Dec 02, 2008 | 7.610 | 7.976 | 7.423 | 7.923 | 1,421,292 | +0.45(+5.97%) |