Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.349 | 7.569 | 7.129 | 7.129 | 815,137 | -0.36(-4.80%) |
Feb 26, 2009 | 7.129 | 8.104 | 7.129 | 7.488 | 1,183,270 | +0.25(+3.44%) |
Feb 25, 2009 | 6.755 | 7.473 | 6.542 | 7.239 | 1,742,878 | +0.40(+5.90%) |
Feb 24, 2009 | 6.285 | 6.857 | 6.124 | 6.835 | 1,102,680 | +0.66(+10.69%) |
Feb 23, 2009 | 6.608 | 6.791 | 6.160 | 6.175 | 1,112,582 | -0.38(-5.82%) |
Feb 20, 2009 | 6.234 | 6.850 | 6.073 | 6.556 | 1,509,324 | +0.18(+2.88%) |
Feb 19, 2009 | 7.055 | 7.055 | 6.351 | 6.373 | 930,531 | -0.59(-8.43%) |
Feb 18, 2009 | 7.180 | 7.297 | 6.865 | 6.960 | 1,315,543 | -0.04(-0.63%) |
Feb 17, 2009 | 7.466 | 7.466 | 7.004 | 7.004 | 1,005,583 | -0.62(-8.08%) |
Feb 13, 2009 | 7.833 | 7.950 | 7.605 | 7.620 | 686,832 | -0.18(-2.26%) |
Feb 12, 2009 | 7.532 | 8.126 | 7.517 | 7.796 | 1,084,473 | -0.37(-4.49%) |
Feb 11, 2009 | 8.155 | 8.727 | 7.899 | 8.163 | 904,627 | +0.09(+1.09%) |
Feb 10, 2009 | 9.116 | 9.373 | 8.067 | 8.075 | 1,083,569 | -1.09(-11.92%) |
Feb 09, 2009 | 9.233 | 9.527 | 9.131 | 9.167 | 471,392 | -0.07(-0.79%) |
Feb 06, 2009 | 8.698 | 9.490 | 8.669 | 9.241 | 1,227,546 | +0.59(+6.87%) |
Feb 05, 2009 | 8.507 | 8.874 | 8.265 | 8.647 | 947,791 | +0.10(+1.11%) |
Feb 04, 2009 | 8.845 | 9.292 | 8.544 | 8.551 | 706,745 | -0.23(-2.67%) |
Feb 03, 2009 | 9.417 | 9.563 | 8.698 | 8.786 | 853,257 | -0.45(-4.85%) |
Feb 02, 2009 | 9.123 | 9.343 | 8.903 | 9.233 | 703,036 | -0.08(-0.87%) |
Jan 30, 2009 | 9.783 | 9.901 | 9.241 | 9.314 | 1,224,600 | -0.34(-3.57%) |
Jan 29, 2009 | 10.14 | 10.25 | 9.659 | 9.659 | 1,260,106 | -0.60(-5.86%) |
Jan 28, 2009 | 10.19 | 10.28 | 9.835 | 10.26 | 1,960,081 | +0.53(+5.43%) |
Jan 27, 2009 | 9.974 | 10.23 | 9.607 | 9.732 | 1,355,087 | -0.21(-2.14%) |
Jan 26, 2009 | 10.19 | 10.63 | 9.842 | 9.945 | 847,396 | -0.24(-2.38%) |
Jan 23, 2009 | 10.58 | 10.60 | 9.886 | 10.19 | 1,394,770 | -0.23(-2.25%) |
Jan 22, 2009 | 11.23 | 11.28 | 10.41 | 10.42 | 884,178 | -1.00(-8.79%) |
Jan 21, 2009 | 10.45 | 11.48 | 10.30 | 11.43 | 1,431,798 | +0.88(+8.35%) |
Jan 20, 2009 | 11.90 | 11.98 | 10.46 | 10.55 | 1,852,792 | -1.44(-12.05%) |
Jan 16, 2009 | 12.64 | 12.64 | 11.88 | 11.99 | 1,528,989 | -0.45(-3.65%) |
Jan 15, 2009 | 12.58 | 12.76 | 11.98 | 12.45 | 1,253,930 | -0.10(-0.76%) |
Jan 14, 2009 | 13.40 | 13.69 | 12.54 | 12.54 | 983,674 | -1.12(-8.21%) |
Jan 13, 2009 | 13.43 | 13.79 | 13.29 | 13.66 | 1,094,279 | +0.17(+1.25%) |
Jan 12, 2009 | 13.27 | 13.72 | 13.13 | 13.49 | 898,063 | -0.07(-0.49%) |
Jan 09, 2009 | 14.02 | 14.10 | 13.51 | 13.56 | 887,840 | -0.56(-3.95%) |
Jan 08, 2009 | 14.28 | 14.54 | 13.78 | 14.12 | 944,083 | -0.20(-1.38%) |
Jan 07, 2009 | 15.23 | 15.27 | 14.13 | 14.32 | 764,293 | -0.98(-6.38%) |
Jan 06, 2009 | 15.98 | 16.20 | 15.20 | 15.29 | 866,490 | -0.65(-4.09%) |
Jan 05, 2009 | 16.36 | 16.39 | 15.61 | 15.94 | 826,604 | -1.16(-6.77%) |
Jan 02, 2009 | 17.51 | 17.56 | 16.96 | 17.10 | 422,960 | -0.32(-1.81%) |
Dec 31, 2008 | 16.88 | 17.60 | 16.66 | 17.42 | 993,783 | +0.77(+4.63%) |
Dec 30, 2008 | 15.82 | 17.01 | 15.82 | 16.65 | 487,861 | +0.36(+2.21%) |
Dec 29, 2008 | 16.73 | 16.85 | 15.91 | 16.29 | 327,443 | -0.48(-2.89%) |
Dec 26, 2008 | 16.29 | 16.87 | 15.75 | 16.77 | 437,353 | +0.49(+3.02%) |
Dec 24, 2008 | 16.33 | 16.43 | 16.11 | 16.28 | 156,271 | -0.08(-0.49%) |
Dec 23, 2008 | 16.11 | 16.49 | 15.63 | 16.36 | 476,057 | +0.34(+2.15%) |
Dec 22, 2008 | 16.75 | 16.79 | 15.45 | 16.02 | 779,023 | -0.21(-1.27%) |
Dec 19, 2008 | 16.48 | 16.50 | 15.67 | 16.22 | 1,295,894 | +0.45(+2.84%) |
Dec 18, 2008 | 15.91 | 16.13 | 15.52 | 15.78 | 493,257 | -0.14(-0.88%) |
Dec 17, 2008 | 15.39 | 16.06 | 14.87 | 15.91 | 679,154 | +0.20(+1.26%) |
Dec 16, 2008 | 14.32 | 15.72 | 14.20 | 15.72 | 909,999 | +1.72(+12.32%) |
Dec 15, 2008 | 14.29 | 14.30 | 13.42 | 13.99 | 456,856 | -0.25(-1.75%) |
Dec 12, 2008 | 13.19 | 14.33 | 13.13 | 14.24 | 710,521 | +0.98(+7.41%) |
Dec 11, 2008 | 14.35 | 14.65 | 13.20 | 13.26 | 635,930 | -1.25(-8.59%) |
Dec 10, 2008 | 14.46 | 15.25 | 13.87 | 14.51 | 490,959 | -0.13(-0.90%) |
Dec 09, 2008 | 15.58 | 16.19 | 14.56 | 14.64 | 769,061 | -1.01(-6.47%) |
Dec 08, 2008 | 15.03 | 15.77 | 14.55 | 15.65 | 1,019,300 | +0.63(+4.20%) |
Dec 05, 2008 | 13.50 | 15.03 | 12.86 | 15.02 | 935,763 | +1.25(+9.05%) |
Dec 04, 2008 | 14.16 | 15.03 | 13.33 | 13.77 | 778,717 | -0.59(-4.09%) |
Dec 03, 2008 | 13.00 | 14.46 | 12.75 | 14.36 | 904,407 | +0.84(+6.18%) |
Dec 02, 2008 | 12.13 | 13.57 | 12.02 | 13.52 | 829,236 | +1.67(+14.11%) |