Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.223 | 9.852 | 8.223 | 9.289 | 39,815 | +1.06(+12.84%) |
Feb 26, 2009 | 9.187 | 9.432 | 8.223 | 8.231 | 53,824 | -0.90(-9.86%) |
Feb 25, 2009 | 9.116 | 9.657 | 8.811 | 9.132 | 46,212 | -0.03(-0.34%) |
Feb 24, 2009 | 9.711 | 9.711 | 8.787 | 9.163 | 95,337 | -0.43(-4.49%) |
Feb 23, 2009 | 10.82 | 10.82 | 9.469 | 9.594 | 50,755 | -1.03(-9.66%) |
Feb 20, 2009 | 10.47 | 10.82 | 10.40 | 10.62 | 28,448 | +0.05(+0.52%) |
Feb 19, 2009 | 10.74 | 10.82 | 10.43 | 10.57 | 16,558 | -0.07(-0.66%) |
Feb 18, 2009 | 10.97 | 10.97 | 10.10 | 10.64 | 26,133 | -0.27(-2.51%) |
Feb 17, 2009 | 11.18 | 11.25 | 10.58 | 10.91 | 34,714 | -0.41(-3.60%) |
Feb 13, 2009 | 11.21 | 11.57 | 10.94 | 11.32 | 44,775 | +0.30(+2.70%) |
Feb 12, 2009 | 10.93 | 11.20 | 10.88 | 11.02 | 16,152 | -0.17(-1.54%) |
Feb 11, 2009 | 10.81 | 11.65 | 10.81 | 11.19 | 30,973 | +0.48(+4.46%) |
Feb 10, 2009 | 11.65 | 11.69 | 10.68 | 10.71 | 42,415 | -0.96(-8.19%) |
Feb 09, 2009 | 10.93 | 11.73 | 10.75 | 11.67 | 46,616 | +0.72(+6.58%) |
Feb 06, 2009 | 10.67 | 10.96 | 10.56 | 10.95 | 38,528 | +0.30(+2.79%) |
Feb 05, 2009 | 10.31 | 11.28 | 10.31 | 10.65 | 116,117 | +0.30(+2.87%) |
Feb 04, 2009 | 10.84 | 10.96 | 10.31 | 10.35 | 31,623 | -0.52(-4.76%) |
Feb 03, 2009 | 10.27 | 10.96 | 10.27 | 10.87 | 74,253 | +0.67(+6.52%) |
Feb 02, 2009 | 9.672 | 10.38 | 9.555 | 10.20 | 44,624 | +0.65(+6.80%) |
Jan 30, 2009 | 10.65 | 10.73 | 9.555 | 9.555 | 43,624 | -0.96(-9.09%) |
Jan 29, 2009 | 10.58 | 10.75 | 10.51 | 10.51 | 53,683 | -0.18(-1.68%) |
Jan 28, 2009 | 10.72 | 10.75 | 10.47 | 10.69 | 29,483 | +0.17(+1.64%) |
Jan 27, 2009 | 10.32 | 10.53 | 9.813 | 10.52 | 29,644 | +0.20(+1.97%) |
Jan 26, 2009 | 10.28 | 10.48 | 9.743 | 10.31 | 34,015 | +0.08(+0.76%) |
Jan 23, 2009 | 9.578 | 10.28 | 9.578 | 10.24 | 55,961 | +0.04(+0.38%) |
Jan 22, 2009 | 10.37 | 10.46 | 9.719 | 10.20 | 33,957 | -0.38(-3.56%) |
Jan 21, 2009 | 10.31 | 10.92 | 10.25 | 10.57 | 73,344 | +0.44(+4.33%) |
Jan 20, 2009 | 10.25 | 10.79 | 10.08 | 10.13 | 38,973 | -0.30(-2.85%) |
Jan 16, 2009 | 10.73 | 11.04 | 10.39 | 10.43 | 93,108 | -0.31(-2.92%) |
Jan 15, 2009 | 10.42 | 10.75 | 10.13 | 10.75 | 112,992 | +0.27(+2.54%) |
Jan 14, 2009 | 10.52 | 10.72 | 10.43 | 10.48 | 51,661 | -0.22(-2.05%) |
Jan 13, 2009 | 10.56 | 10.93 | 10.30 | 10.70 | 147,191 | +0.11(+1.04%) |
Jan 12, 2009 | 10.35 | 10.59 | 10.22 | 10.59 | 77,620 | +0.23(+2.27%) |
Jan 09, 2009 | 10.52 | 10.56 | 10.24 | 10.35 | 52,257 | -0.14(-1.34%) |
Jan 08, 2009 | 10.05 | 10.57 | 9.946 | 10.49 | 94,515 | +0.44(+4.36%) |
Jan 07, 2009 | 9.790 | 10.10 | 9.398 | 10.06 | 128,603 | +0.87(+9.46%) |
Jan 06, 2009 | 9.539 | 9.555 | 9.007 | 9.187 | 24,572 | -0.16(-1.76%) |
Jan 05, 2009 | 9.179 | 9.406 | 9.163 | 9.351 | 38,720 | +0.15(+1.62%) |
Jan 02, 2009 | 9.038 | 9.328 | 9.007 | 9.202 | 21,576 | +0.20(+2.17%) |
Dec 31, 2008 | 9.132 | 9.226 | 8.850 | 9.007 | 39,953 | +0.02(+0.17%) |
Dec 30, 2008 | 8.826 | 9.390 | 8.748 | 8.991 | 15,742 | +0.25(+2.87%) |
Dec 29, 2008 | 8.967 | 8.975 | 8.419 | 8.740 | 35,655 | -0.22(-2.45%) |
Dec 26, 2008 | 9.367 | 9.398 | 8.685 | 8.960 | 31,103 | -0.18(-1.97%) |
Dec 24, 2008 | 9.383 | 9.383 | 9.007 | 9.140 | 16,490 | +0.16(+1.83%) |
Dec 23, 2008 | 9.054 | 9.390 | 8.842 | 8.975 | 20,066 | -0.03(-0.35%) |
Dec 22, 2008 | 8.960 | 9.007 | 8.490 | 9.007 | 29,472 | +0.05(+0.52%) |
Dec 19, 2008 | 8.897 | 8.991 | 8.592 | 8.960 | 151,678 | +0.36(+4.19%) |
Dec 18, 2008 | 7.855 | 8.709 | 7.855 | 8.599 | 52,611 | +0.54(+6.71%) |
Dec 17, 2008 | 7.613 | 8.208 | 7.581 | 8.059 | 40,326 | +0.36(+4.68%) |
Dec 16, 2008 | 7.472 | 7.761 | 7.174 | 7.699 | 41,798 | +0.38(+5.13%) |
Dec 15, 2008 | 7.338 | 7.573 | 7.229 | 7.323 | 25,536 | +0.20(+2.86%) |
Dec 12, 2008 | 6.743 | 7.385 | 6.665 | 7.119 | 21,798 | +0.27(+3.89%) |
Dec 11, 2008 | 6.876 | 7.378 | 6.853 | 6.853 | 26,437 | +0.16(+2.34%) |
Dec 10, 2008 | 6.892 | 7.041 | 6.649 | 6.696 | 14,665 | -0.10(-1.50%) |
Dec 09, 2008 | 6.837 | 7.448 | 6.649 | 6.798 | 35,086 | -0.10(-1.48%) |
Dec 08, 2008 | 6.657 | 7.088 | 6.414 | 6.900 | 70,451 | +0.40(+6.14%) |
Dec 05, 2008 | 5.843 | 6.657 | 5.803 | 6.500 | 29,874 | +0.20(+3.11%) |
Dec 04, 2008 | 6.359 | 6.986 | 6.289 | 6.305 | 69,135 | -0.85(-11.93%) |
Dec 03, 2008 | 6.806 | 7.158 | 6.117 | 7.158 | 45,810 | +0.90(+14.39%) |
Dec 02, 2008 | 5.811 | 6.265 | 5.709 | 6.258 | 30,968 | +0.56(+9.75%) |