Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.801 | 5.545 | 4.801 | 5.524 | 0 | +0.44(+8.61%) |
Feb 26, 2009 | 4.753 | 5.341 | 4.753 | 5.086 | 208,947 | +0.32(+6.60%) |
Feb 25, 2009 | 5.347 | 5.467 | 4.717 | 4.771 | 480,689 | -0.80(-14.42%) |
Feb 24, 2009 | 5.401 | 5.701 | 5.101 | 5.575 | 197,156 | +0.07(+1.25%) |
Feb 23, 2009 | 5.974 | 6.448 | 5.333 | 5.506 | 208,044 | -0.54(-8.89%) |
Feb 20, 2009 | 6.157 | 6.287 | 5.653 | 6.043 | 364,063 | -0.75(-11.08%) |
Feb 19, 2009 | 7.066 | 7.306 | 6.679 | 6.796 | 139,618 | -0.20(-2.83%) |
Feb 18, 2009 | 8.252 | 8.585 | 6.910 | 6.994 | 302,278 | -1.62(-18.78%) |
Feb 17, 2009 | 9.155 | 9.398 | 8.597 | 8.612 | 154,418 | -0.69(-7.42%) |
Feb 13, 2009 | 9.017 | 9.503 | 9.005 | 9.302 | 81,433 | +0.26(+2.82%) |
Feb 12, 2009 | 9.719 | 9.719 | 9.005 | 9.047 | 87,259 | -0.64(-6.60%) |
Feb 11, 2009 | 9.737 | 9.860 | 9.521 | 9.686 | 81,736 | -0.13(-1.31%) |
Feb 10, 2009 | 9.914 | 10.36 | 9.782 | 9.815 | 81,400 | -0.18(-1.83%) |
Feb 09, 2009 | 10.20 | 10.26 | 9.998 | 9.998 | 33,599 | -0.17(-1.65%) |
Feb 06, 2009 | 9.992 | 10.17 | 9.923 | 10.17 | 24,781 | -0.10(-0.99%) |
Feb 05, 2009 | 10.20 | 10.58 | 10.17 | 10.27 | 37,392 | -0.04(-0.38%) |
Feb 04, 2009 | 10.32 | 10.50 | 10.24 | 10.31 | 52,489 | -0.08(-0.81%) |
Feb 03, 2009 | 10.15 | 10.46 | 9.902 | 10.39 | 63,313 | +0.14(+1.37%) |
Feb 02, 2009 | 9.902 | 10.27 | 9.509 | 10.25 | 124,148 | +0.29(+2.95%) |
Jan 30, 2009 | 10.05 | 10.29 | 9.899 | 9.956 | 0 | +0.35(+3.69%) |
Jan 29, 2009 | 9.515 | 9.701 | 9.140 | 9.602 | 20,095 | +0.26(+2.81%) |
Jan 28, 2009 | 9.338 | 9.452 | 9.065 | 9.339 | 33,686 | +0.06(+0.63%) |
Jan 27, 2009 | 9.671 | 9.671 | 9.206 | 9.281 | 33,266 | -0.00(-0.03%) |
Jan 26, 2009 | 9.392 | 9.752 | 9.284 | 9.284 | 145,617 | -0.17(-1.81%) |
Jan 23, 2009 | 9.005 | 9.602 | 9.002 | 9.455 | 67,099 | +0.31(+3.38%) |
Jan 22, 2009 | 9.077 | 9.359 | 8.777 | 9.146 | 33,739 | -0.08(-0.85%) |
Jan 21, 2009 | 8.654 | 9.224 | 8.573 | 9.224 | 89,628 | +0.40(+4.56%) |
Jan 20, 2009 | 9.002 | 9.002 | 8.649 | 8.822 | 61,957 | -0.13(-1.44%) |
Jan 16, 2009 | 9.476 | 9.476 | 8.903 | 8.951 | 85,012 | -0.05(-0.57%) |
Jan 15, 2009 | 9.032 | 9.119 | 8.498 | 9.002 | 75,008 | -0.16(-1.77%) |
Jan 14, 2009 | 9.212 | 9.392 | 9.008 | 9.164 | 51,872 | -0.12(-1.29%) |
Jan 13, 2009 | 9.470 | 9.497 | 9.230 | 9.284 | 18,332 | -0.08(-0.87%) |
Jan 12, 2009 | 9.380 | 9.782 | 9.227 | 9.365 | 58,894 | -0.09(-0.95%) |
Jan 09, 2009 | 9.902 | 9.968 | 9.455 | 9.455 | 35,409 | -0.28(-2.90%) |
Jan 08, 2009 | 9.602 | 9.824 | 9.447 | 9.737 | 78,340 | +0.08(+0.78%) |
Jan 07, 2009 | 9.827 | 10.04 | 9.530 | 9.662 | 63,763 | -0.08(-0.80%) |
Jan 06, 2009 | 9.578 | 10.02 | 9.407 | 9.740 | 71,475 | +0.35(+3.71%) |
Jan 05, 2009 | 8.855 | 9.572 | 8.855 | 9.392 | 102,056 | +0.50(+5.64%) |
Jan 02, 2009 | 8.507 | 9.014 | 8.357 | 8.891 | 0 | +0.53(+6.39%) |
Jan 01, 2009 | 8.402 | 8.507 | 8.192 | 8.357 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.402 | 8.507 | 8.192 | 8.357 | 77,334 | -0.05(-0.54%) |
Dec 30, 2008 | 8.336 | 8.714 | 8.252 | 8.402 | 42,884 | -0.02(-0.18%) |
Dec 29, 2008 | 8.447 | 8.447 | 7.901 | 8.417 | 81,453 | -0.09(-1.06%) |
Dec 26, 2008 | 8.474 | 8.672 | 8.345 | 8.507 | 0 | +0.18(+2.16%) |
Dec 24, 2008 | 8.327 | 8.477 | 8.165 | 8.327 | 20,579 | -0.05(-0.54%) |
Dec 23, 2008 | 8.132 | 8.501 | 7.877 | 8.372 | 56,605 | +0.14(+1.64%) |
Dec 22, 2008 | 8.111 | 8.309 | 7.802 | 8.237 | 61,944 | +0.17(+2.16%) |
Dec 19, 2008 | 8.477 | 8.660 | 8.063 | 8.063 | 76,357 | -0.49(-5.72%) |
Dec 18, 2008 | 9.278 | 9.278 | 8.420 | 8.552 | 89,361 | -0.35(-3.98%) |
Dec 17, 2008 | 9.068 | 9.068 | 8.765 | 8.906 | 72,631 | +0.07(+0.78%) |
Dec 16, 2008 | 8.882 | 8.882 | 8.651 | 8.837 | 66,503 | +0.02(+0.17%) |
Dec 15, 2008 | 8.927 | 9.152 | 8.591 | 8.822 | 125,871 | +0.27(+3.16%) |
Dec 12, 2008 | 7.907 | 8.894 | 7.907 | 8.552 | 0 | +0.45(+5.56%) |
Dec 11, 2008 | 8.069 | 8.717 | 7.889 | 8.102 | 176,187 | +0.14(+1.69%) |
Dec 10, 2008 | 7.862 | 8.078 | 7.727 | 7.967 | 83,933 | +0.06(+0.75%) |
Dec 09, 2008 | 7.661 | 8.039 | 7.557 | 7.907 | 118,229 | +0.33(+4.36%) |
Dec 08, 2008 | 7.472 | 7.742 | 7.328 | 7.577 | 70,122 | +0.46(+6.41%) |
Dec 05, 2008 | 7.276 | 7.276 | 6.457 | 7.120 | 0 | -0.16(-2.14%) |
Dec 04, 2008 | 7.321 | 7.661 | 7.213 | 7.276 | 183,962 | -0.02(-0.25%) |
Dec 03, 2008 | 7.321 | 7.493 | 7.276 | 7.294 | 145,020 | -0.20(-2.68%) |
Dec 02, 2008 | 8.135 | 8.135 | 7.426 | 7.496 | 194,004 | -0.47(-5.95%) |