Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.850 | 6.970 | 6.740 | 6.810 | 341,851 | -0.04(-0.58%) |
Feb 26, 2009 | 7.190 | 7.190 | 6.780 | 6.850 | 253,797 | -0.30(-4.20%) |
Feb 25, 2009 | 7.340 | 7.510 | 7.030 | 7.150 | 270,772 | -0.22(-2.99%) |
Feb 24, 2009 | 7.350 | 7.520 | 7.030 | 7.370 | 328,075 | +0.14(+1.94%) |
Feb 23, 2009 | 7.720 | 7.890 | 7.110 | 7.230 | 501,565 | -0.39(-5.12%) |
Feb 20, 2009 | 7.870 | 7.980 | 7.540 | 7.620 | 394,449 | -0.34(-4.27%) |
Feb 19, 2009 | 8.270 | 8.400 | 7.910 | 7.960 | 288,022 | -0.11(-1.36%) |
Feb 18, 2009 | 8.370 | 8.380 | 7.980 | 8.070 | 253,275 | -0.24(-2.89%) |
Feb 17, 2009 | 8.410 | 8.560 | 8.300 | 8.310 | 251,032 | -0.40(-4.59%) |
Feb 13, 2009 | 8.970 | 8.998 | 8.530 | 8.710 | 250,713 | -0.28(-3.11%) |
Feb 12, 2009 | 8.850 | 9.070 | 8.590 | 8.990 | 430,352 | +0.11(+1.24%) |
Feb 11, 2009 | 8.720 | 9.010 | 8.720 | 8.880 | 525,272 | +0.12(+1.37%) |
Feb 10, 2009 | 8.950 | 9.060 | 8.470 | 8.760 | 811,897 | -0.25(-2.77%) |
Feb 09, 2009 | 9.400 | 9.590 | 8.890 | 9.010 | 682,740 | -0.43(-4.56%) |
Feb 06, 2009 | 9.510 | 10.09 | 9.000 | 9.440 | 1,131,014 | -0.36(-3.67%) |
Feb 05, 2009 | 11.68 | 11.68 | 9.580 | 9.800 | 1,835,686 | -2.99(-23.38%) |
Feb 04, 2009 | 13.09 | 13.53 | 12.75 | 12.79 | 194,800 | -0.30(-2.29%) |
Feb 03, 2009 | 13.73 | 13.73 | 12.89 | 13.09 | 274,501 | -0.60(-4.38%) |
Feb 02, 2009 | 13.33 | 13.81 | 13.12 | 13.69 | 151,701 | +0.20(+1.48%) |
Jan 30, 2009 | 13.72 | 14.17 | 13.36 | 13.49 | 225,201 | -0.06(-0.44%) |
Jan 29, 2009 | 14.03 | 14.08 | 13.44 | 13.55 | 326,682 | -0.61(-4.31%) |
Jan 28, 2009 | 13.53 | 14.21 | 13.53 | 14.16 | 314,434 | +0.42(+3.06%) |
Jan 27, 2009 | 12.75 | 13.86 | 12.60 | 13.74 | 400,620 | +1.07(+8.45%) |
Jan 26, 2009 | 12.88 | 13.25 | 12.58 | 12.67 | 272,898 | -0.23(-1.78%) |
Jan 23, 2009 | 12.43 | 13.12 | 12.39 | 12.90 | 241,321 | +0.14(+1.10%) |
Jan 22, 2009 | 12.65 | 13.08 | 12.48 | 12.76 | 220,256 | -0.09(-0.70%) |
Jan 21, 2009 | 12.32 | 13.01 | 11.77 | 12.85 | 342,639 | +0.61(+4.98%) |
Jan 20, 2009 | 12.83 | 13.02 | 12.19 | 12.24 | 257,630 | -0.71(-5.48%) |
Jan 16, 2009 | 13.39 | 13.47 | 12.56 | 12.95 | 206,322 | -0.22(-1.67%) |
Jan 15, 2009 | 12.78 | 13.17 | 12.31 | 13.17 | 218,329 | +0.38(+2.97%) |
Jan 14, 2009 | 13.76 | 13.76 | 12.75 | 12.79 | 186,121 | -0.56(-4.19%) |
Jan 13, 2009 | 13.16 | 13.73 | 12.95 | 13.35 | 329,493 | +0.22(+1.68%) |
Jan 12, 2009 | 13.73 | 13.77 | 13.05 | 13.13 | 308,267 | -0.66(-4.79%) |
Jan 09, 2009 | 14.25 | 14.25 | 13.73 | 13.79 | 211,067 | -0.49(-3.43%) |
Jan 08, 2009 | 14.28 | 14.36 | 13.80 | 14.28 | 363,417 | -0.42(-2.86%) |
Jan 07, 2009 | 14.99 | 15.09 | 14.54 | 14.70 | 231,422 | -0.47(-3.10%) |
Jan 06, 2009 | 16.10 | 16.17 | 15.04 | 15.17 | 282,919 | -0.83(-5.19%) |
Jan 05, 2009 | 16.40 | 16.53 | 15.75 | 16.00 | 251,228 | -0.33(-2.02%) |
Jan 02, 2009 | 16.46 | 16.74 | 16.07 | 16.33 | 136,567 | -0.09(-0.55%) |
Dec 31, 2008 | 15.41 | 16.59 | 15.41 | 16.42 | 335,758 | +1.19(+7.81%) |
Dec 30, 2008 | 15.01 | 15.47 | 14.91 | 15.23 | 225,204 | +0.22(+1.47%) |
Dec 29, 2008 | 15.46 | 15.46 | 14.65 | 15.01 | 115,560 | -0.49(-3.16%) |
Dec 26, 2008 | 15.30 | 15.68 | 15.30 | 15.50 | 128,653 | +0.31(+2.04%) |
Dec 24, 2008 | 15.41 | 15.71 | 15.09 | 15.19 | 121,918 | -0.26(-1.68%) |
Dec 23, 2008 | 16.00 | 16.33 | 15.28 | 15.45 | 201,083 | -0.47(-2.95%) |
Dec 22, 2008 | 16.37 | 16.50 | 15.55 | 15.92 | 257,057 | -0.36(-2.21%) |
Dec 19, 2008 | 17.22 | 17.29 | 16.11 | 16.28 | 500,759 | -0.51(-3.04%) |
Dec 18, 2008 | 16.78 | 17.31 | 16.48 | 16.79 | 214,366 | +0.16(+0.96%) |
Dec 17, 2008 | 16.98 | 17.12 | 16.40 | 16.63 | 230,839 | -0.44(-2.58%) |
Dec 16, 2008 | 16.42 | 17.09 | 16.22 | 17.07 | 395,470 | +0.90(+5.57%) |
Dec 15, 2008 | 16.74 | 16.96 | 15.94 | 16.17 | 204,574 | -0.53(-3.17%) |
Dec 12, 2008 | 15.40 | 16.96 | 15.21 | 16.70 | 237,490 | +0.98(+6.23%) |
Dec 11, 2008 | 16.04 | 16.72 | 15.56 | 15.72 | 301,534 | -0.35(-2.18%) |
Dec 10, 2008 | 16.36 | 16.77 | 15.64 | 16.07 | 237,855 | -0.10(-0.62%) |
Dec 09, 2008 | 16.60 | 17.35 | 15.92 | 16.17 | 527,480 | -0.69(-4.09%) |
Dec 08, 2008 | 15.46 | 16.96 | 15.32 | 16.86 | 559,958 | +1.46(+9.48%) |
Dec 05, 2008 | 14.21 | 15.45 | 14.01 | 15.40 | 221,106 | +0.98(+6.80%) |
Dec 04, 2008 | 14.12 | 14.85 | 14.08 | 14.42 | 260,316 | +0.19(+1.34%) |
Dec 03, 2008 | 13.80 | 14.85 | 13.56 | 14.23 | 248,928 | +0.33(+2.37%) |
Dec 02, 2008 | 13.04 | 14.00 | 12.73 | 13.90 | 271,606 | +1.17(+9.19%) |