Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.300 | 8.280 | 7.300 | 7.940 | 54,277 | +0.51(+6.86%) |
Feb 26, 2009 | 7.400 | 7.589 | 7.400 | 7.430 | 30,036 | -0.07(-0.93%) |
Feb 25, 2009 | 7.440 | 7.550 | 7.240 | 7.500 | 30,267 | +0.00(+0.00%) |
Feb 24, 2009 | 7.570 | 7.700 | 7.400 | 7.500 | 50,272 | +0.05(+0.67%) |
Feb 23, 2009 | 7.730 | 7.907 | 7.410 | 7.450 | 22,143 | -0.29(-3.75%) |
Feb 20, 2009 | 7.820 | 7.990 | 7.710 | 7.740 | 26,754 | -0.21(-2.64%) |
Feb 19, 2009 | 7.900 | 8.320 | 7.690 | 7.950 | 69,611 | +0.20(+2.58%) |
Feb 18, 2009 | 7.940 | 8.010 | 7.730 | 7.750 | 28,414 | -0.20(-2.52%) |
Feb 17, 2009 | 8.070 | 8.390 | 7.950 | 7.950 | 26,637 | -0.55(-6.47%) |
Feb 13, 2009 | 8.430 | 8.849 | 8.400 | 8.500 | 44,107 | +0.20(+2.41%) |
Feb 12, 2009 | 8.250 | 8.385 | 8.110 | 8.300 | 10,022 | -0.10(-1.19%) |
Feb 11, 2009 | 8.610 | 8.685 | 8.060 | 8.400 | 22,073 | -0.12(-1.41%) |
Feb 10, 2009 | 9.470 | 9.470 | 8.520 | 8.520 | 17,325 | -0.40(-4.48%) |
Feb 09, 2009 | 8.940 | 9.210 | 8.710 | 8.920 | 18,707 | -0.06(-0.67%) |
Feb 06, 2009 | 8.930 | 9.260 | 8.930 | 8.980 | 34,917 | -0.14(-1.54%) |
Feb 05, 2009 | 9.100 | 9.480 | 8.910 | 9.120 | 41,505 | +0.00(+0.00%) |
Feb 04, 2009 | 10.02 | 10.23 | 9.060 | 9.120 | 52,971 | -0.93(-9.25%) |
Feb 03, 2009 | 9.300 | 10.29 | 8.980 | 10.05 | 63,691 | +0.75(+8.06%) |
Feb 02, 2009 | 9.080 | 9.490 | 9.020 | 9.300 | 36,851 | +0.02(+0.22%) |
Jan 30, 2009 | 8.850 | 9.500 | 8.700 | 9.280 | 30,779 | +0.53(+6.06%) |
Jan 29, 2009 | 9.300 | 9.300 | 8.750 | 8.750 | 19,808 | -0.70(-7.41%) |
Jan 28, 2009 | 9.050 | 9.490 | 8.900 | 9.450 | 14,998 | +0.57(+6.42%) |
Jan 27, 2009 | 9.290 | 9.425 | 8.490 | 8.880 | 25,535 | -0.39(-4.21%) |
Jan 26, 2009 | 8.920 | 9.490 | 8.920 | 9.270 | 10,181 | +0.34(+3.81%) |
Jan 23, 2009 | 8.470 | 9.170 | 8.350 | 8.930 | 10,668 | +0.21(+2.41%) |
Jan 22, 2009 | 9.030 | 9.330 | 8.610 | 8.720 | 12,998 | -0.59(-6.34%) |
Jan 21, 2009 | 8.750 | 9.310 | 8.410 | 9.310 | 18,765 | +0.43(+4.84%) |
Jan 20, 2009 | 9.940 | 10.37 | 8.490 | 8.880 | 50,250 | -1.32(-12.94%) |
Jan 16, 2009 | 10.33 | 10.59 | 9.870 | 10.20 | 37,824 | +0.00(+0.00%) |
Jan 15, 2009 | 10.10 | 10.59 | 9.900 | 10.20 | 26,786 | +0.10(+0.99%) |
Jan 14, 2009 | 10.76 | 10.95 | 10.08 | 10.10 | 16,208 | -0.90(-8.18%) |
Jan 13, 2009 | 10.60 | 11.40 | 10.60 | 11.00 | 26,131 | +0.40(+3.77%) |
Jan 12, 2009 | 10.92 | 11.21 | 10.56 | 10.60 | 27,178 | -0.38(-3.46%) |
Jan 09, 2009 | 11.89 | 12.04 | 10.75 | 10.98 | 17,277 | -0.87(-7.34%) |
Jan 08, 2009 | 11.36 | 11.85 | 11.29 | 11.85 | 10,819 | +0.44(+3.86%) |
Jan 07, 2009 | 11.79 | 12.48 | 11.23 | 11.41 | 22,506 | -0.63(-5.23%) |
Jan 06, 2009 | 12.09 | 12.91 | 11.72 | 12.04 | 20,933 | -0.21(-1.71%) |
Jan 05, 2009 | 13.37 | 13.37 | 11.90 | 12.25 | 37,924 | -0.98(-7.41%) |
Jan 02, 2009 | 12.52 | 13.75 | 12.28 | 13.23 | 23,182 | +0.72(+5.76%) |
Dec 31, 2008 | 12.00 | 12.78 | 11.63 | 12.51 | 58,636 | +0.52(+4.34%) |
Dec 30, 2008 | 11.24 | 12.00 | 11.24 | 11.99 | 43,670 | +0.93(+8.41%) |
Dec 29, 2008 | 11.73 | 11.86 | 10.73 | 11.06 | 8,516 | -0.68(-5.79%) |
Dec 26, 2008 | 11.61 | 11.86 | 11.61 | 11.74 | 26,476 | +0.04(+0.34%) |
Dec 24, 2008 | 11.71 | 11.84 | 11.59 | 11.70 | 1,760 | +0.00(+0.00%) |
Dec 23, 2008 | 12.00 | 12.00 | 11.51 | 11.70 | 64,873 | -0.32(-2.66%) |
Dec 22, 2008 | 11.96 | 12.02 | 11.16 | 12.02 | 58,014 | +0.05(+0.42%) |
Dec 19, 2008 | 12.03 | 12.03 | 11.51 | 11.97 | 229,256 | +0.57(+5.00%) |
Dec 18, 2008 | 11.74 | 11.99 | 11.31 | 11.40 | 18,802 | +0.06(+0.53%) |
Dec 17, 2008 | 11.97 | 12.54 | 11.07 | 11.34 | 55,183 | -0.82(-6.74%) |
Dec 16, 2008 | 11.50 | 12.16 | 11.02 | 12.16 | 44,917 | +0.96(+8.57%) |
Dec 15, 2008 | 11.00 | 11.50 | 11.00 | 11.20 | 20,824 | +0.26(+2.38%) |
Dec 12, 2008 | 10.76 | 10.94 | 9.820 | 10.94 | 22,818 | -0.09(-0.82%) |
Dec 11, 2008 | 12.06 | 12.86 | 10.92 | 11.03 | 24,687 | -1.29(-10.47%) |
Dec 10, 2008 | 12.35 | 12.98 | 11.77 | 12.32 | 11,019 | +0.17(+1.40%) |
Dec 09, 2008 | 11.41 | 12.99 | 11.41 | 12.15 | 20,145 | +0.53(+4.56%) |
Dec 08, 2008 | 10.82 | 11.88 | 10.74 | 11.62 | 65,288 | +1.12(+10.67%) |
Dec 05, 2008 | 8.960 | 10.50 | 8.960 | 10.50 | 25,802 | +1.40(+15.38%) |
Dec 04, 2008 | 10.29 | 10.49 | 9.080 | 9.100 | 12,816 | -1.34(-12.84%) |
Dec 03, 2008 | 9.980 | 10.93 | 9.210 | 10.44 | 32,868 | +0.59(+5.99%) |
Dec 02, 2008 | 8.700 | 10.25 | 8.020 | 9.850 | 29,325 | +1.40(+16.57%) |