Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.952 | 7.270 | 6.952 | 7.149 | 756,083 | +0.20(+2.92%) |
Feb 26, 2009 | 7.122 | 7.184 | 6.946 | 6.946 | 300,036 | -0.13(-1.85%) |
Feb 25, 2009 | 7.144 | 7.179 | 6.966 | 7.077 | 486,683 | +0.00(+0.06%) |
Feb 24, 2009 | 7.033 | 7.266 | 6.927 | 7.073 | 589,135 | +0.13(+1.83%) |
Feb 23, 2009 | 7.115 | 7.115 | 6.934 | 6.946 | 475,407 | -0.13(-1.79%) |
Feb 20, 2009 | 7.094 | 7.273 | 7.047 | 7.073 | 358,559 | -0.13(-1.82%) |
Feb 19, 2009 | 7.199 | 7.263 | 7.127 | 7.204 | 249,129 | +0.08(+1.13%) |
Feb 18, 2009 | 7.255 | 7.276 | 7.117 | 7.124 | 278,111 | -0.09(-1.29%) |
Feb 17, 2009 | 7.346 | 7.431 | 7.163 | 7.217 | 661,494 | +0.00(+0.00%) |
Feb 16, 2009 | 81,857 | +0.00(+0.00%) | ||||
Feb 13, 2009 | 7.518 | 7.626 | 7.497 | 7.534 | 221,909 | -5.97(-44.20%) |
Feb 12, 2009 | 13.36 | 13.53 | 13.20 | 13.50 | 151,053 | -0.02(-0.16%) |
Feb 11, 2009 | 13.57 | 13.71 | 13.34 | 13.52 | 132,544 | +0.07(+0.53%) |
Feb 10, 2009 | 13.71 | 13.83 | 13.39 | 13.45 | 180,273 | -0.31(-2.27%) |
Feb 09, 2009 | 13.74 | 13.80 | 13.56 | 13.77 | 92,416 | -0.05(-0.40%) |
Feb 06, 2009 | 13.66 | 13.90 | 13.61 | 13.82 | 109,704 | +0.10(+0.74%) |
Feb 05, 2009 | 13.60 | 13.93 | 13.60 | 13.72 | 109,810 | +0.05(+0.34%) |
Feb 04, 2009 | 13.79 | 13.93 | 13.56 | 13.67 | 102,985 | -0.14(-1.04%) |
Feb 03, 2009 | 13.95 | 13.96 | 13.62 | 13.82 | 145,465 | -0.05(-0.37%) |
Feb 02, 2009 | 13.46 | 13.87 | 13.46 | 13.87 | 279,054 | +0.31(+2.28%) |
Jan 30, 2009 | 13.70 | 13.70 | 13.48 | 13.56 | 130,854 | +0.00(+0.00%) |
Jan 29, 2009 | 13.50 | 13.72 | 13.46 | 13.56 | 115,249 | -0.08(-0.59%) |
Jan 28, 2009 | 13.72 | 13.72 | 13.48 | 13.64 | 167,901 | +0.08(+0.62%) |
Jan 27, 2009 | 13.41 | 13.66 | 13.30 | 13.55 | 125,885 | +0.15(+1.14%) |
Jan 26, 2009 | 13.16 | 13.47 | 13.16 | 13.40 | 101,662 | +0.22(+1.67%) |
Jan 23, 2009 | 12.90 | 13.25 | 12.83 | 13.18 | 111,472 | -0.00(-0.03%) |
Jan 22, 2009 | 13.26 | 13.43 | 13.00 | 13.19 | 120,639 | -0.32(-2.35%) |
Jan 21, 2009 | 13.32 | 13.57 | 13.11 | 13.50 | 188,471 | +0.36(+2.74%) |
Jan 20, 2009 | 13.55 | 13.72 | 13.14 | 13.14 | 188,256 | -0.41(-3.03%) |
Jan 16, 2009 | 13.43 | 13.58 | 13.29 | 13.55 | 186,788 | +0.09(+0.66%) |
Jan 15, 2009 | 13.18 | 13.46 | 13.11 | 13.46 | 127,646 | +0.28(+2.08%) |
Jan 14, 2009 | 13.33 | 13.47 | 13.16 | 13.19 | 136,908 | -0.33(-2.47%) |
Jan 13, 2009 | 13.46 | 13.62 | 13.33 | 13.52 | 124,738 | +0.04(+0.31%) |
Jan 12, 2009 | 13.32 | 13.62 | 13.32 | 13.48 | 95,166 | +0.18(+1.37%) |
Jan 09, 2009 | 13.69 | 13.76 | 13.27 | 13.30 | 198,660 | -0.34(-2.51%) |
Jan 08, 2009 | 13.52 | 13.67 | 13.45 | 13.64 | 241,362 | +0.15(+1.10%) |
Jan 07, 2009 | 13.52 | 13.78 | 13.41 | 13.49 | 207,874 | -0.19(-1.42%) |
Jan 06, 2009 | 14.17 | 14.17 | 13.60 | 13.69 | 263,046 | -0.26(-1.85%) |
Jan 05, 2009 | 13.93 | 14.05 | 13.69 | 13.95 | 269,244 | +0.08(+0.55%) |
Jan 02, 2009 | 14.00 | 14.04 | 13.77 | 13.87 | 201,669 | -0.09(-0.64%) |
Dec 31, 2008 | 13.66 | 14.06 | 13.63 | 13.96 | 336,826 | +0.36(+2.64%) |
Dec 30, 2008 | 13.52 | 13.62 | 13.37 | 13.60 | 156,180 | +0.22(+1.64%) |
Dec 29, 2008 | 13.68 | 13.68 | 13.26 | 13.38 | 195,826 | -0.30(-2.23%) |
Dec 26, 2008 | 13.44 | 13.70 | 13.44 | 13.69 | 69,754 | +0.24(+1.79%) |
Dec 24, 2008 | 13.46 | 13.61 | 13.37 | 13.44 | 57,740 | +0.03(+0.25%) |
Dec 23, 2008 | 13.42 | 13.68 | 13.35 | 13.41 | 159,194 | -0.02(-0.16%) |
Dec 22, 2008 | 13.51 | 13.63 | 13.21 | 13.43 | 114,975 | +0.02(+0.13%) |
Dec 19, 2008 | 13.55 | 13.82 | 13.35 | 13.41 | 422,508 | +0.28(+2.16%) |
Dec 18, 2008 | 13.19 | 13.49 | 13.09 | 13.13 | 300,466 | -0.14(-1.08%) |
Dec 17, 2008 | 13.51 | 13.69 | 13.20 | 13.27 | 293,405 | -0.41(-3.03%) |
Dec 16, 2008 | 13.49 | 13.78 | 13.36 | 13.69 | 324,214 | +0.45(+3.39%) |
Dec 15, 2008 | 13.77 | 13.77 | 13.17 | 13.24 | 260,845 | -0.43(-3.16%) |
Dec 12, 2008 | 13.17 | 13.71 | 13.17 | 13.67 | 209,836 | +0.45(+3.42%) |
Dec 11, 2008 | 13.39 | 13.70 | 13.18 | 13.22 | 281,995 | -0.30(-2.19%) |
Dec 10, 2008 | 13.66 | 13.85 | 13.33 | 13.52 | 238,650 | -0.01(-0.09%) |
Dec 09, 2008 | 13.83 | 14.21 | 13.49 | 13.53 | 265,577 | -0.44(-3.18%) |
Dec 08, 2008 | 14.28 | 14.33 | 13.77 | 13.97 | 277,272 | -0.17(-1.17%) |
Dec 05, 2008 | 13.36 | 14.14 | 13.17 | 14.14 | 252,491 | +0.63(+4.70%) |
Dec 04, 2008 | 13.98 | 14.27 | 13.33 | 13.50 | 246,624 | -0.60(-4.26%) |
Dec 03, 2008 | 14.08 | 14.59 | 13.67 | 14.10 | 356,829 | +0.11(+0.82%) |
Dec 02, 2008 | 14.03 | 14.16 | 13.55 | 13.99 | 239,473 | +0.23(+1.69%) |