Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.258 | 9.258 | 9.214 | 9.214 | 0 | +0.14(+1.56%) |
Feb 26, 2009 | 9.072 | 9.072 | 9.072 | 9.072 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 9.990 | 9.990 | 9.072 | 9.072 | 7,376 | -0.18(-1.94%) |
Feb 24, 2009 | 9.027 | 9.251 | 9.027 | 9.251 | 4,691 | +0.31(+3.51%) |
Feb 23, 2009 | 8.953 | 8.953 | 8.938 | 8.938 | 1,398 | +0.02(+0.25%) |
Feb 20, 2009 | 8.908 | 9.975 | 8.893 | 8.915 | 0 | -0.13(-1.40%) |
Feb 19, 2009 | 9.027 | 9.042 | 8.960 | 9.042 | 402 | +0.08(+0.92%) |
Feb 18, 2009 | 9.027 | 9.027 | 8.960 | 8.960 | 670 | -0.22(-2.36%) |
Feb 17, 2009 | 9.400 | 9.400 | 9.176 | 9.176 | 1,742 | -0.52(-5.38%) |
Feb 13, 2009 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 9.684 | 9.699 | 9.587 | 9.699 | 3,619 | +0.11(+1.17%) |
Feb 11, 2009 | 9.587 | 9.587 | 9.587 | 9.587 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 9.736 | 9.736 | 9.587 | 9.587 | 3,549 | -0.30(-3.02%) |
Feb 09, 2009 | 9.885 | 9.885 | 9.885 | 9.885 | 268 | +0.04(+0.38%) |
Feb 06, 2009 | 9.840 | 9.848 | 9.736 | 9.848 | 0 | +0.02(+0.23%) |
Feb 05, 2009 | 9.825 | 9.825 | 9.825 | 9.825 | 134 | -0.02(-0.16%) |
Feb 04, 2009 | 9.437 | 9.848 | 9.400 | 9.842 | 7,372 | +0.25(+2.66%) |
Feb 03, 2009 | 9.848 | 9.848 | 9.475 | 9.587 | 707 | -0.11(-1.15%) |
Feb 02, 2009 | 9.512 | 9.848 | 9.512 | 9.699 | 3,683 | +0.30(+3.17%) |
Jan 30, 2009 | 9.445 | 9.445 | 9.400 | 9.400 | 0 | -0.16(-1.64%) |
Jan 29, 2009 | 9.490 | 9.557 | 9.490 | 9.557 | 1,742 | -0.14(-1.46%) |
Jan 28, 2009 | 9.699 | 9.699 | 9.699 | 9.699 | 180 | +0.34(+3.64%) |
Jan 27, 2009 | 9.512 | 9.512 | 9.326 | 9.358 | 3,069 | -0.17(-1.77%) |
Jan 26, 2009 | 9.549 | 9.639 | 9.527 | 9.527 | 2,144 | +0.09(+0.95%) |
Jan 23, 2009 | 9.415 | 9.639 | 9.415 | 9.437 | 2,546 | +0.13(+1.44%) |
Jan 22, 2009 | 9.303 | 9.303 | 9.303 | 9.303 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 9.430 | 9.699 | 9.303 | 9.303 | 1,568 | -0.01(-0.16%) |
Jan 20, 2009 | 9.318 | 9.318 | 9.318 | 9.318 | 402 | -0.01(-0.08%) |
Jan 16, 2009 | 9.385 | 9.385 | 9.326 | 9.326 | 0 | -0.17(-1.81%) |
Jan 15, 2009 | 9.385 | 9.699 | 9.385 | 9.497 | 1,742 | +0.22(+2.33%) |
Jan 14, 2009 | 9.393 | 9.393 | 9.281 | 9.281 | 1,072 | -0.04(-0.40%) |
Jan 13, 2009 | 9.094 | 9.549 | 9.094 | 9.318 | 3,619 | +0.29(+3.22%) |
Jan 12, 2009 | 9.139 | 9.505 | 8.990 | 9.027 | 7,238 | +0.04(+0.41%) |
Jan 09, 2009 | 8.953 | 9.027 | 8.953 | 8.990 | 2,144 | +0.11(+1.26%) |
Jan 08, 2009 | 8.878 | 8.878 | 8.878 | 8.878 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 8.975 | 8.975 | 8.878 | 8.878 | 2,814 | -0.19(-2.06%) |
Jan 06, 2009 | 9.050 | 9.139 | 8.975 | 9.065 | 4,204 | -0.07(-0.82%) |
Jan 05, 2009 | 9.788 | 9.788 | 9.064 | 9.139 | 1,924 | +0.07(+0.82%) |
Jan 02, 2009 | 9.012 | 9.139 | 9.012 | 9.065 | 0 | +0.05(+0.58%) |
Jan 01, 2009 | 8.207 | 9.020 | 7.960 | 9.012 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.207 | 9.020 | 7.960 | 9.012 | 34,280 | +0.90(+11.13%) |
Dec 30, 2008 | 7.863 | 8.110 | 7.833 | 8.110 | 14,924 | +0.28(+3.52%) |
Dec 29, 2008 | 7.833 | 7.953 | 7.833 | 7.833 | 10,724 | -0.07(-0.94%) |
Dec 26, 2008 | 8.699 | 8.699 | 7.848 | 7.908 | 0 | -0.15(-1.85%) |
Dec 24, 2008 | 7.669 | 8.169 | 7.669 | 8.057 | 8,042 | +0.40(+5.16%) |
Dec 23, 2008 | 7.408 | 7.662 | 7.408 | 7.662 | 7,908 | +0.28(+3.74%) |
Dec 22, 2008 | 7.871 | 8.207 | 7.386 | 7.386 | 20,199 | -0.39(-4.99%) |
Dec 19, 2008 | 7.908 | 7.908 | 7.774 | 7.774 | 536 | -0.10(-1.30%) |
Dec 18, 2008 | 7.393 | 7.908 | 7.393 | 7.876 | 10,275 | +0.89(+12.67%) |
Dec 17, 2008 | 7.192 | 7.460 | 6.990 | 6.990 | 5,361 | -0.17(-2.40%) |
Dec 16, 2008 | 7.087 | 7.162 | 7.073 | 7.162 | 3,619 | +0.07(+1.05%) |
Dec 15, 2008 | 7.222 | 7.222 | 7.087 | 7.087 | 536 | -0.13(-1.86%) |
Dec 12, 2008 | 7.468 | 7.468 | 7.110 | 7.222 | 0 | -0.30(-3.97%) |
Dec 11, 2008 | 7.311 | 7.520 | 7.311 | 7.520 | 12,197 | -0.39(-4.91%) |
Dec 10, 2008 | 8.207 | 8.207 | 7.833 | 7.908 | 5,361 | -0.22(-2.75%) |
Dec 09, 2008 | 8.207 | 8.490 | 7.908 | 8.132 | 11,259 | -0.13(-1.55%) |
Dec 08, 2008 | 8.207 | 8.281 | 8.207 | 8.260 | 6,165 | +0.05(+0.65%) |
Dec 05, 2008 | 8.207 | 8.207 | 8.207 | 8.207 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 8.057 | 8.430 | 8.057 | 8.207 | 5,629 | +0.15(+1.85%) |
Dec 03, 2008 | 8.289 | 8.296 | 7.908 | 8.057 | 7,774 | -0.12(-1.46%) |
Dec 02, 2008 | 9.549 | 9.549 | 8.177 | 8.177 | 3,568 | -0.03(-0.36%) |