Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.496 | 8.643 | 8.413 | 8.422 | 17,662 | -0.25(-2.86%) |
Feb 26, 2009 | 8.854 | 8.927 | 8.560 | 8.670 | 53,826 | -0.07(-0.84%) |
Feb 25, 2009 | 8.725 | 8.922 | 8.579 | 8.744 | 28,243 | -0.27(-2.96%) |
Feb 24, 2009 | 8.560 | 9.047 | 8.560 | 9.010 | 9,790 | +0.52(+6.17%) |
Feb 23, 2009 | 9.129 | 9.129 | 8.487 | 8.487 | 21,481 | -0.44(-4.88%) |
Feb 20, 2009 | 8.937 | 9.011 | 8.747 | 8.922 | 8,875 | -0.30(-3.21%) |
Feb 19, 2009 | 9.616 | 9.635 | 9.159 | 9.218 | 17,356 | -0.28(-2.94%) |
Feb 18, 2009 | 9.699 | 10.10 | 9.414 | 9.497 | 44,547 | -0.23(-2.36%) |
Feb 17, 2009 | 10.42 | 10.42 | 9.656 | 9.726 | 36,949 | -0.64(-6.20%) |
Feb 13, 2009 | 10.37 | 10.49 | 10.37 | 10.37 | 5,192 | +0.10(+0.98%) |
Feb 12, 2009 | 9.976 | 10.27 | 9.873 | 10.27 | 24,000 | +0.20(+1.97%) |
Feb 11, 2009 | 10.36 | 10.40 | 9.974 | 10.07 | 16,036 | -0.22(-2.11%) |
Feb 10, 2009 | 10.68 | 10.74 | 10.26 | 10.29 | 19,455 | -0.42(-3.95%) |
Feb 09, 2009 | 10.67 | 10.77 | 10.62 | 10.71 | 16,902 | -0.02(-0.17%) |
Feb 06, 2009 | 10.42 | 10.76 | 10.42 | 10.73 | 35,743 | +0.29(+2.74%) |
Feb 05, 2009 | 10.03 | 10.44 | 10.01 | 10.44 | 5,945 | +0.29(+2.88%) |
Feb 04, 2009 | 10.19 | 10.35 | 10.08 | 10.15 | 8,456 | +0.25(+2.57%) |
Feb 03, 2009 | 9.864 | 9.947 | 9.809 | 9.895 | 15,979 | +0.11(+1.15%) |
Feb 02, 2009 | 9.919 | 9.919 | 9.625 | 9.783 | 15,111 | -0.24(-2.38%) |
Jan 30, 2009 | 10.21 | 10.21 | 9.910 | 10.02 | 7,000 | -0.01(-0.08%) |
Jan 29, 2009 | 10.21 | 10.21 | 9.965 | 10.03 | 15,156 | -0.40(-3.87%) |
Jan 28, 2009 | 10.27 | 10.53 | 10.24 | 10.43 | 24,152 | +0.42(+4.22%) |
Jan 27, 2009 | 9.809 | 10.03 | 9.809 | 10.01 | 17,475 | +0.28(+2.83%) |
Jan 26, 2009 | 9.699 | 10.00 | 9.644 | 9.736 | 129,403 | +0.13(+1.34%) |
Jan 23, 2009 | 9.139 | 9.846 | 9.139 | 9.607 | 17,181 | +0.14(+1.52%) |
Jan 22, 2009 | 9.855 | 9.855 | 9.266 | 9.463 | 19,308 | -0.40(-4.07%) |
Jan 21, 2009 | 9.671 | 9.864 | 9.414 | 9.864 | 13,623 | +0.36(+3.82%) |
Jan 20, 2009 | 10.19 | 10.19 | 9.501 | 9.501 | 13,908 | -0.75(-7.33%) |
Jan 16, 2009 | 10.27 | 10.38 | 9.965 | 10.25 | 49,311 | +0.29(+2.89%) |
Jan 15, 2009 | 9.497 | 10.12 | 9.387 | 9.965 | 23,236 | +0.30(+3.14%) |
Jan 14, 2009 | 9.965 | 9.965 | 9.579 | 9.662 | 59,741 | -0.53(-5.17%) |
Jan 13, 2009 | 10.18 | 10.35 | 9.984 | 10.19 | 47,462 | -0.03(-0.32%) |
Jan 12, 2009 | 10.86 | 10.86 | 10.22 | 10.22 | 7,490 | -0.73(-6.71%) |
Jan 09, 2009 | 10.89 | 11.28 | 10.83 | 10.96 | 77,210 | -0.18(-1.65%) |
Jan 08, 2009 | 10.71 | 11.14 | 10.71 | 11.14 | 26,150 | +0.29(+2.71%) |
Jan 07, 2009 | 11.24 | 11.24 | 10.71 | 10.85 | 132,264 | -0.54(-4.76%) |
Jan 06, 2009 | 11.01 | 11.39 | 11.01 | 11.39 | 17,750 | +0.28(+2.50%) |
Jan 05, 2009 | 10.84 | 11.34 | 10.76 | 11.11 | 13,910 | +0.15(+1.32%) |
Jan 02, 2009 | 10.30 | 10.97 | 10.29 | 10.97 | 42,886 | +0.60(+5.76%) |
Dec 31, 2008 | 10.04 | 10.37 | 9.979 | 10.37 | 22,391 | +0.40(+4.06%) |
Dec 30, 2008 | 9.745 | 9.975 | 9.644 | 9.965 | 16,955 | +0.36(+3.73%) |
Dec 29, 2008 | 9.837 | 9.837 | 9.488 | 9.607 | 73,982 | -0.15(-1.51%) |
Dec 26, 2008 | 9.708 | 9.772 | 9.607 | 9.754 | 14,427 | +0.10(+1.05%) |
Dec 24, 2008 | 9.607 | 9.708 | 9.589 | 9.653 | 1,992 | -0.05(-0.49%) |
Dec 23, 2008 | 9.864 | 9.878 | 9.649 | 9.701 | 13,936 | -0.08(-0.80%) |
Dec 22, 2008 | 10.14 | 10.14 | 9.506 | 9.779 | 17,323 | -0.22(-2.23%) |
Dec 19, 2008 | 10.03 | 10.21 | 9.883 | 10.00 | 25,123 | +0.00(+0.00%) |
Dec 18, 2008 | 10.53 | 10.53 | 9.873 | 10.00 | 10,646 | -0.41(-3.97%) |
Dec 17, 2008 | 9.855 | 10.59 | 9.855 | 10.42 | 17,128 | +0.40(+4.04%) |
Dec 16, 2008 | 9.561 | 10.01 | 9.488 | 10.01 | 12,715 | +0.73(+7.81%) |
Dec 15, 2008 | 9.745 | 9.745 | 9.276 | 9.286 | 7,790 | -0.32(-3.35%) |
Dec 12, 2008 | 9.019 | 9.662 | 8.973 | 9.607 | 19,661 | +0.13(+1.36%) |
Dec 11, 2008 | 9.543 | 9.949 | 9.294 | 9.478 | 10,212 | -0.21(-2.18%) |
Dec 10, 2008 | 9.534 | 9.837 | 9.534 | 9.690 | 23,147 | +0.28(+2.93%) |
Dec 09, 2008 | 9.561 | 9.928 | 9.235 | 9.414 | 23,976 | -0.30(-3.12%) |
Dec 08, 2008 | 9.644 | 9.840 | 9.644 | 9.717 | 28,041 | +0.84(+9.52%) |
Dec 05, 2008 | 8.725 | 8.881 | 8.395 | 8.872 | 6,355 | +0.11(+1.26%) |
Dec 04, 2008 | 9.272 | 9.469 | 8.725 | 8.762 | 8,868 | -0.67(-7.11%) |
Dec 03, 2008 | 9.392 | 9.515 | 8.560 | 9.433 | 8,662 | +0.49(+5.44%) |
Dec 02, 2008 | 8.716 | 8.992 | 8.578 | 8.946 | 18,136 | +0.29(+3.40%) |