Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.140 | 4.225 | 3.984 | 4.134 | 60,108 | -0.10(-2.47%) |
Feb 26, 2009 | 4.552 | 4.604 | 4.049 | 4.238 | 201,594 | -0.18(-4.14%) |
Feb 25, 2009 | 4.702 | 4.767 | 4.408 | 4.421 | 51,855 | -0.31(-6.62%) |
Feb 24, 2009 | 4.780 | 4.937 | 4.506 | 4.735 | 127,292 | +0.05(+0.97%) |
Feb 23, 2009 | 5.642 | 5.779 | 4.689 | 4.689 | 29,895 | -0.86(-15.53%) |
Feb 20, 2009 | 6.289 | 6.341 | 5.394 | 5.551 | 52,239 | -0.58(-9.48%) |
Feb 19, 2009 | 6.491 | 6.491 | 6.132 | 6.132 | 23,927 | -0.24(-3.79%) |
Feb 18, 2009 | 6.700 | 6.700 | 6.243 | 6.374 | 47,557 | -0.23(-3.46%) |
Feb 17, 2009 | 6.857 | 6.948 | 6.530 | 6.602 | 30,261 | -0.40(-5.69%) |
Feb 13, 2009 | 7.419 | 7.830 | 6.857 | 7.001 | 44,526 | -0.37(-5.05%) |
Feb 12, 2009 | 7.198 | 7.595 | 7.191 | 7.373 | 19,167 | +0.03(+0.36%) |
Feb 11, 2009 | 7.556 | 7.693 | 7.288 | 7.347 | 24,802 | -0.18(-2.43%) |
Feb 10, 2009 | 8.359 | 8.398 | 7.504 | 7.530 | 22,431 | -0.90(-10.69%) |
Feb 09, 2009 | 8.457 | 8.490 | 8.366 | 8.431 | 10,657 | -0.02(-0.23%) |
Feb 06, 2009 | 8.313 | 8.457 | 8.313 | 8.450 | 15,773 | +0.10(+1.17%) |
Feb 05, 2009 | 8.006 | 8.490 | 8.006 | 8.352 | 18,245 | +0.24(+2.98%) |
Feb 04, 2009 | 8.326 | 8.503 | 8.053 | 8.111 | 18,373 | -0.19(-2.28%) |
Feb 03, 2009 | 8.516 | 8.516 | 7.876 | 8.300 | 25,670 | -0.15(-1.78%) |
Feb 02, 2009 | 7.837 | 8.490 | 7.837 | 8.450 | 12,322 | +0.45(+5.63%) |
Jan 30, 2009 | 8.490 | 8.490 | 8.000 | 8.000 | 33,887 | -0.63(-7.27%) |
Jan 29, 2009 | 8.849 | 8.895 | 8.627 | 8.627 | 10,213 | -0.40(-4.41%) |
Jan 28, 2009 | 9.143 | 9.162 | 8.888 | 9.025 | 16,689 | +0.52(+6.14%) |
Jan 27, 2009 | 9.143 | 9.306 | 8.392 | 8.503 | 48,589 | -0.65(-7.07%) |
Jan 26, 2009 | 9.561 | 10.19 | 8.901 | 9.149 | 31,801 | -0.69(-6.97%) |
Jan 23, 2009 | 9.802 | 9.835 | 9.169 | 9.835 | 12,879 | -0.01(-0.13%) |
Jan 22, 2009 | 10.27 | 10.54 | 9.841 | 9.848 | 7,630 | -0.69(-6.51%) |
Jan 21, 2009 | 10.14 | 10.53 | 9.796 | 10.53 | 18,024 | +0.59(+5.91%) |
Jan 20, 2009 | 11.03 | 11.29 | 9.939 | 9.946 | 29,971 | -1.32(-11.71%) |
Jan 16, 2009 | 11.19 | 11.78 | 10.87 | 11.27 | 50,924 | +0.03(+0.29%) |
Jan 15, 2009 | 10.96 | 11.23 | 10.74 | 11.23 | 18,793 | +0.29(+2.69%) |
Jan 14, 2009 | 11.77 | 12.17 | 10.94 | 10.94 | 44,883 | -1.23(-10.14%) |
Jan 13, 2009 | 11.53 | 12.17 | 11.43 | 12.17 | 18,721 | +0.54(+4.66%) |
Jan 12, 2009 | 12.79 | 12.85 | 11.60 | 11.63 | 33,133 | -0.76(-6.16%) |
Jan 09, 2009 | 13.06 | 13.06 | 12.39 | 12.39 | 20,252 | -0.74(-5.67%) |
Jan 08, 2009 | 12.88 | 13.14 | 12.64 | 13.14 | 26,347 | +0.39(+3.07%) |
Jan 07, 2009 | 13.45 | 13.45 | 12.44 | 12.75 | 25,890 | -0.95(-6.96%) |
Jan 06, 2009 | 13.71 | 13.90 | 13.58 | 13.70 | 14,162 | -0.01(-0.10%) |
Jan 05, 2009 | 13.90 | 13.94 | 13.61 | 13.71 | 12,109 | +0.00(+0.00%) |
Jan 02, 2009 | 13.71 | 14.11 | 13.45 | 13.71 | 24,327 | +0.00(+0.00%) |
Dec 31, 2008 | 13.66 | 14.17 | 13.53 | 13.71 | 51,886 | +0.03(+0.19%) |
Dec 30, 2008 | 14.20 | 14.30 | 13.47 | 13.69 | 16,395 | -0.25(-1.78%) |
Dec 29, 2008 | 14.28 | 14.28 | 13.77 | 13.94 | 6,360 | -0.36(-2.51%) |
Dec 26, 2008 | 14.14 | 14.30 | 13.75 | 14.30 | 12,881 | +0.26(+1.89%) |
Dec 24, 2008 | 14.07 | 14.32 | 13.36 | 14.03 | 10,157 | -0.08(-0.53%) |
Dec 23, 2008 | 14.09 | 14.18 | 13.08 | 14.11 | 15,727 | -0.12(-0.83%) |
Dec 22, 2008 | 13.43 | 14.22 | 12.87 | 14.22 | 24,525 | +0.80(+5.93%) |
Dec 19, 2008 | 13.95 | 13.95 | 13.13 | 13.43 | 58,775 | +0.05(+0.34%) |
Dec 18, 2008 | 13.99 | 14.34 | 13.05 | 13.38 | 30,222 | -0.68(-4.83%) |
Dec 17, 2008 | 13.85 | 14.33 | 13.80 | 14.06 | 24,437 | -0.05(-0.32%) |
Dec 16, 2008 | 13.64 | 14.33 | 12.78 | 14.11 | 41,542 | +0.80(+6.04%) |
Dec 15, 2008 | 14.04 | 14.35 | 13.01 | 13.30 | 6,247 | -0.69(-4.95%) |
Dec 12, 2008 | 12.60 | 14.29 | 12.11 | 13.99 | 38,471 | +1.02(+7.85%) |
Dec 11, 2008 | 13.92 | 14.12 | 12.98 | 12.98 | 21,730 | -1.26(-8.85%) |
Dec 10, 2008 | 14.04 | 14.30 | 13.24 | 14.24 | 16,949 | +0.29(+2.06%) |
Dec 09, 2008 | 13.79 | 14.04 | 12.76 | 13.95 | 16,315 | -0.08(-0.60%) |
Dec 08, 2008 | 13.39 | 14.03 | 12.59 | 14.03 | 57,109 | +0.99(+7.56%) |
Dec 05, 2008 | 11.51 | 13.20 | 11.03 | 13.05 | 18,698 | +1.27(+10.75%) |
Dec 04, 2008 | 12.56 | 13.06 | 11.78 | 11.78 | 14,746 | -1.09(-8.47%) |
Dec 03, 2008 | 11.93 | 13.06 | 10.90 | 12.87 | 10,997 | +1.48(+13.02%) |
Dec 02, 2008 | 11.36 | 11.39 | 10.61 | 11.39 | 23,551 | +0.40(+3.69%) |