Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.114 | 8.114 | 7.545 | 7.545 | 35,714 | -0.53(-6.61%) |
Feb 26, 2009 | 8.459 | 8.459 | 8.040 | 8.079 | 19,419 | -0.30(-3.63%) |
Feb 25, 2009 | 9.283 | 9.488 | 8.384 | 8.384 | 13,815 | -0.75(-8.25%) |
Feb 24, 2009 | 8.224 | 9.143 | 8.119 | 9.138 | 34,869 | +1.02(+12.62%) |
Feb 23, 2009 | 8.549 | 8.549 | 8.114 | 8.114 | 14,717 | -0.34(-4.02%) |
Feb 20, 2009 | 8.399 | 8.719 | 8.314 | 8.454 | 18,157 | -0.02(-0.24%) |
Feb 19, 2009 | 8.414 | 8.744 | 8.414 | 8.474 | 5,831 | +0.16(+1.92%) |
Feb 18, 2009 | 8.539 | 8.619 | 8.314 | 8.314 | 8,416 | -0.17(-2.06%) |
Feb 17, 2009 | 8.594 | 9.073 | 8.489 | 8.489 | 19,575 | -0.33(-3.79%) |
Feb 13, 2009 | 8.669 | 9.108 | 8.489 | 8.823 | 4,650 | +0.18(+2.14%) |
Feb 12, 2009 | 8.604 | 8.769 | 8.489 | 8.639 | 4,662 | -0.02(-0.23%) |
Feb 11, 2009 | 8.963 | 9.038 | 8.489 | 8.659 | 20,384 | -0.23(-2.58%) |
Feb 10, 2009 | 10.20 | 10.20 | 8.888 | 8.888 | 16,343 | -1.14(-11.40%) |
Feb 09, 2009 | 10.06 | 10.24 | 10.03 | 10.03 | 4,499 | -0.09(-0.89%) |
Feb 06, 2009 | 9.632 | 10.26 | 9.632 | 10.12 | 26,011 | +0.51(+5.30%) |
Feb 05, 2009 | 9.373 | 9.837 | 9.373 | 9.612 | 22,283 | +0.22(+2.34%) |
Feb 04, 2009 | 9.393 | 9.797 | 9.393 | 9.393 | 11,170 | +0.03(+0.32%) |
Feb 03, 2009 | 9.533 | 9.687 | 9.218 | 9.363 | 14,765 | -0.07(-0.79%) |
Feb 02, 2009 | 8.544 | 9.533 | 8.544 | 9.438 | 16,773 | +0.85(+9.95%) |
Jan 30, 2009 | 9.188 | 9.238 | 8.574 | 8.584 | 9,734 | -0.46(-5.13%) |
Jan 29, 2009 | 8.928 | 9.213 | 8.908 | 9.048 | 7,850 | -0.16(-1.79%) |
Jan 28, 2009 | 8.819 | 9.213 | 8.676 | 9.213 | 8,881 | +0.52(+6.03%) |
Jan 27, 2009 | 8.399 | 8.689 | 8.289 | 8.689 | 8,396 | +0.33(+3.94%) |
Jan 26, 2009 | 8.319 | 8.734 | 8.030 | 8.359 | 18,321 | +0.07(+0.90%) |
Jan 23, 2009 | 8.094 | 8.489 | 8.015 | 8.284 | 7,936 | +0.01(+0.12%) |
Jan 22, 2009 | 8.114 | 8.489 | 8.099 | 8.274 | 6,720 | +0.01(+0.12%) |
Jan 21, 2009 | 7.970 | 8.264 | 7.750 | 8.264 | 18,093 | +0.67(+8.81%) |
Jan 20, 2009 | 9.238 | 9.238 | 7.595 | 7.595 | 27,976 | -1.78(-19.01%) |
Jan 16, 2009 | 9.098 | 9.378 | 8.993 | 9.378 | 27,645 | +0.17(+1.84%) |
Jan 15, 2009 | 9.018 | 9.438 | 8.809 | 9.208 | 35,273 | +0.21(+2.33%) |
Jan 14, 2009 | 9.268 | 9.413 | 8.993 | 8.998 | 11,641 | -0.36(-3.84%) |
Jan 13, 2009 | 8.943 | 9.423 | 8.943 | 9.358 | 7,179 | +0.42(+4.69%) |
Jan 12, 2009 | 9.578 | 9.917 | 8.893 | 8.938 | 17,596 | -0.65(-6.82%) |
Jan 09, 2009 | 10.08 | 10.24 | 9.488 | 9.592 | 22,757 | -0.47(-4.67%) |
Jan 08, 2009 | 10.22 | 10.24 | 9.862 | 10.06 | 14,703 | +0.03(+0.30%) |
Jan 07, 2009 | 10.35 | 10.35 | 9.947 | 10.03 | 24,359 | -0.33(-3.18%) |
Jan 06, 2009 | 10.23 | 10.36 | 10.01 | 10.36 | 11,885 | +0.25(+2.47%) |
Jan 05, 2009 | 10.04 | 10.46 | 9.877 | 10.11 | 22,174 | +0.18(+1.86%) |
Jan 02, 2009 | 9.902 | 10.11 | 9.448 | 9.927 | 14,316 | +0.06(+0.66%) |
Dec 31, 2008 | 9.992 | 10.06 | 9.498 | 9.862 | 29,336 | -0.12(-1.25%) |
Dec 30, 2008 | 9.882 | 10.11 | 9.443 | 9.987 | 22,785 | +0.14(+1.42%) |
Dec 29, 2008 | 10.16 | 10.16 | 9.583 | 9.847 | 5,144 | -0.28(-2.76%) |
Dec 26, 2008 | 10.09 | 10.17 | 10.09 | 10.13 | 7,800 | +0.04(+0.45%) |
Dec 24, 2008 | 10.19 | 10.19 | 9.772 | 10.08 | 5,535 | -0.08(-0.83%) |
Dec 23, 2008 | 10.44 | 10.44 | 9.742 | 10.17 | 11,166 | -0.18(-1.74%) |
Dec 22, 2008 | 9.977 | 10.40 | 9.692 | 10.35 | 21,618 | +0.36(+3.60%) |
Dec 19, 2008 | 10.28 | 10.28 | 9.043 | 9.987 | 84,932 | +0.12(+1.27%) |
Dec 18, 2008 | 9.632 | 9.862 | 9.393 | 9.862 | 8,745 | +0.18(+1.91%) |
Dec 17, 2008 | 9.752 | 9.987 | 9.238 | 9.677 | 27,778 | -0.18(-1.82%) |
Dec 16, 2008 | 9.083 | 9.987 | 8.794 | 9.857 | 39,996 | +0.89(+9.97%) |
Dec 15, 2008 | 9.488 | 9.657 | 8.963 | 8.963 | 15,396 | -0.49(-5.18%) |
Dec 12, 2008 | 9.717 | 9.717 | 8.579 | 9.453 | 36,876 | -0.41(-4.20%) |
Dec 11, 2008 | 9.597 | 10.09 | 9.597 | 9.867 | 16,633 | -0.19(-1.94%) |
Dec 10, 2008 | 10.12 | 10.85 | 9.488 | 10.06 | 28,160 | +0.02(+0.20%) |
Dec 09, 2008 | 10.31 | 10.69 | 9.694 | 10.04 | 38,904 | -0.37(-3.55%) |
Dec 08, 2008 | 9.987 | 10.41 | 9.298 | 10.41 | 38,261 | +0.45(+4.51%) |
Dec 05, 2008 | 9.438 | 9.962 | 9.063 | 9.962 | 39,351 | +0.47(+5.00%) |
Dec 04, 2008 | 9.737 | 9.737 | 9.453 | 9.488 | 12,612 | -0.25(-2.56%) |
Dec 03, 2008 | 9.498 | 9.987 | 9.233 | 9.737 | 14,274 | +0.13(+1.40%) |
Dec 02, 2008 | 9.363 | 9.867 | 9.273 | 9.602 | 28,166 | +0.49(+5.37%) |