Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.457 | 7.976 | 7.367 | 7.620 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.694 | 7.735 | 7.489 | 7.579 | 688,395 | +0.00(+0.00%) |
Feb 25, 2009 | 8.021 | 8.021 | 7.465 | 7.579 | 592,894 | -0.47(-5.89%) |
Feb 24, 2009 | 7.841 | 8.094 | 7.620 | 8.053 | 983,548 | +0.33(+4.23%) |
Feb 23, 2009 | 8.274 | 8.421 | 7.669 | 7.726 | 662,993 | -0.50(-6.06%) |
Feb 20, 2009 | 8.479 | 8.569 | 7.645 | 8.225 | 1,165,882 | -0.44(-5.09%) |
Feb 19, 2009 | 9.566 | 9.885 | 8.593 | 8.667 | 1,407,187 | +0.25(+3.01%) |
Feb 18, 2009 | 8.438 | 8.618 | 8.209 | 8.413 | 611,879 | +0.04(+0.49%) |
Feb 17, 2009 | 8.863 | 8.863 | 8.348 | 8.372 | 526,066 | -0.73(-8.00%) |
Feb 13, 2009 | 9.174 | 9.394 | 8.986 | 9.100 | 372,230 | -0.09(-0.98%) |
Feb 12, 2009 | 9.100 | 9.321 | 8.781 | 9.190 | 510,503 | -0.04(-0.44%) |
Feb 11, 2009 | 9.010 | 9.427 | 9.010 | 9.231 | 615,203 | +0.32(+3.58%) |
Feb 10, 2009 | 9.779 | 9.975 | 8.748 | 8.912 | 992,055 | -0.83(-8.56%) |
Feb 09, 2009 | 9.631 | 9.991 | 9.574 | 9.746 | 557,257 | +0.04(+0.42%) |
Feb 06, 2009 | 9.542 | 9.828 | 9.329 | 9.705 | 565,032 | +0.32(+3.40%) |
Feb 05, 2009 | 8.879 | 9.558 | 8.847 | 9.386 | 984,818 | +0.39(+4.36%) |
Feb 04, 2009 | 9.157 | 9.468 | 8.871 | 8.994 | 592,176 | -0.13(-1.43%) |
Feb 03, 2009 | 9.337 | 9.370 | 8.920 | 9.125 | 575,297 | -0.16(-1.76%) |
Feb 02, 2009 | 9.108 | 9.386 | 8.847 | 9.288 | 666,144 | +0.05(+0.53%) |
Jan 30, 2009 | 9.746 | 9.860 | 9.157 | 9.239 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.22 | 10.22 | 9.566 | 9.656 | 537,855 | -0.78(-7.52%) |
Jan 28, 2009 | 10.06 | 10.63 | 10.02 | 10.44 | 567,154 | +0.54(+5.45%) |
Jan 27, 2009 | 9.255 | 9.958 | 9.255 | 9.901 | 514,250 | +0.47(+4.94%) |
Jan 26, 2009 | 10.28 | 10.28 | 8.879 | 9.435 | 1,230,003 | -1.03(-9.84%) |
Jan 23, 2009 | 10.13 | 10.65 | 9.909 | 10.47 | 330,259 | +0.07(+0.63%) |
Jan 22, 2009 | 10.47 | 10.68 | 9.967 | 10.40 | 380,742 | -0.29(-2.68%) |
Jan 21, 2009 | 10.05 | 10.73 | 9.779 | 10.69 | 390,039 | +0.80(+8.11%) |
Jan 20, 2009 | 10.56 | 10.74 | 9.860 | 9.885 | 440,496 | -0.81(-7.57%) |
Jan 16, 2009 | 10.77 | 10.97 | 10.21 | 10.69 | 483,675 | +0.05(+0.46%) |
Jan 15, 2009 | 10.57 | 10.80 | 10.06 | 10.65 | 408,231 | +0.05(+0.46%) |
Jan 14, 2009 | 10.84 | 10.87 | 10.42 | 10.60 | 395,062 | -0.44(-4.00%) |
Jan 13, 2009 | 10.77 | 11.08 | 10.65 | 11.04 | 469,171 | +0.25(+2.35%) |
Jan 12, 2009 | 11.08 | 11.18 | 10.66 | 10.78 | 462,995 | -0.31(-2.80%) |
Jan 09, 2009 | 11.86 | 12.14 | 11.03 | 11.10 | 679,282 | -1.01(-8.37%) |
Jan 08, 2009 | 11.95 | 12.13 | 11.68 | 12.11 | 356,353 | +0.09(+0.75%) |
Jan 07, 2009 | 12.67 | 12.69 | 11.89 | 12.02 | 364,545 | -0.85(-6.61%) |
Jan 06, 2009 | 12.42 | 13.11 | 12.39 | 12.87 | 441,192 | +0.55(+4.45%) |
Jan 05, 2009 | 12.11 | 12.53 | 11.87 | 12.32 | 377,982 | +0.16(+1.34%) |
Jan 02, 2009 | 11.77 | 12.26 | 11.59 | 12.16 | 0 | +0.30(+2.55%) |
Jan 01, 2009 | 11.04 | 11.91 | 10.87 | 11.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.04 | 11.91 | 10.87 | 11.86 | 955,739 | +0.80(+7.25%) |
Dec 30, 2008 | 10.54 | 11.08 | 10.38 | 11.05 | 543,848 | +0.66(+6.37%) |
Dec 29, 2008 | 11.03 | 11.09 | 10.17 | 10.39 | 673,592 | -0.72(-6.48%) |
Dec 26, 2008 | 11.11 | 11.14 | 10.73 | 11.11 | 254,420 | +0.07(+0.67%) |
Dec 24, 2008 | 10.86 | 11.14 | 10.74 | 11.04 | 201,771 | +0.14(+1.28%) |
Dec 23, 2008 | 11.25 | 11.56 | 10.75 | 10.90 | 465,246 | -0.30(-2.70%) |
Dec 22, 2008 | 11.75 | 11.78 | 10.71 | 11.20 | 940,052 | -0.47(-4.06%) |
Dec 19, 2008 | 11.89 | 12.31 | 11.45 | 11.68 | 1,117,393 | -0.01(-0.07%) |
Dec 18, 2008 | 11.68 | 11.93 | 11.41 | 11.68 | 773,521 | -0.01(-0.07%) |
Dec 17, 2008 | 11.62 | 11.89 | 11.33 | 11.69 | 695,521 | -0.12(-1.04%) |
Dec 16, 2008 | 11.32 | 11.88 | 10.94 | 11.81 | 696,509 | +0.63(+5.63%) |
Dec 15, 2008 | 11.80 | 12.07 | 10.96 | 11.18 | 399,400 | -0.55(-4.67%) |
Dec 12, 2008 | 10.47 | 11.90 | 10.28 | 11.73 | 0 | +0.94(+8.71%) |
Dec 11, 2008 | 11.86 | 11.94 | 10.55 | 10.79 | 535,969 | -1.13(-9.47%) |
Dec 10, 2008 | 11.63 | 12.33 | 11.48 | 11.92 | 424,191 | +0.47(+4.07%) |
Dec 09, 2008 | 11.69 | 12.32 | 11.18 | 11.45 | 547,548 | -0.28(-2.37%) |
Dec 08, 2008 | 11.65 | 12.06 | 11.34 | 11.73 | 657,610 | +0.43(+3.76%) |
Dec 05, 2008 | 10.48 | 11.37 | 10.31 | 11.31 | 806,500 | +0.61(+5.73%) |
Dec 04, 2008 | 10.59 | 11.32 | 10.34 | 10.69 | 750,524 | -0.36(-3.25%) |
Dec 03, 2008 | 10.42 | 11.17 | 9.779 | 11.05 | 815,406 | +0.89(+8.77%) |
Dec 02, 2008 | 9.893 | 10.18 | 9.517 | 10.16 | 828,258 | +0.44(+4.54%) |