Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.600 | 6.990 | 6.540 | 6.560 | 745,841 | +0.07(+1.08%) |
Feb 26, 2009 | 7.600 | 7.940 | 6.490 | 6.490 | 602,232 | -0.96(-12.89%) |
Feb 25, 2009 | 7.700 | 8.090 | 7.270 | 7.450 | 437,729 | -0.31(-3.99%) |
Feb 24, 2009 | 7.860 | 8.110 | 7.490 | 7.760 | 631,449 | +0.02(+0.26%) |
Feb 23, 2009 | 8.430 | 8.620 | 7.720 | 7.740 | 453,432 | -0.59(-7.08%) |
Feb 20, 2009 | 8.640 | 9.010 | 8.200 | 8.330 | 331,240 | -0.44(-5.02%) |
Feb 19, 2009 | 9.120 | 9.360 | 8.770 | 8.770 | 292,604 | -0.15(-1.68%) |
Feb 18, 2009 | 9.120 | 9.420 | 8.860 | 8.920 | 361,547 | +0.07(+0.79%) |
Feb 17, 2009 | 9.620 | 9.838 | 8.820 | 8.850 | 374,507 | -0.96(-9.79%) |
Feb 13, 2009 | 9.970 | 10.25 | 9.750 | 9.810 | 167,572 | -0.07(-0.71%) |
Feb 12, 2009 | 9.440 | 10.19 | 9.400 | 9.880 | 323,001 | -0.06(-0.60%) |
Feb 11, 2009 | 10.29 | 10.73 | 9.860 | 9.940 | 232,167 | -0.25(-2.45%) |
Feb 10, 2009 | 10.84 | 11.08 | 10.14 | 10.19 | 397,605 | -0.71(-6.51%) |
Feb 09, 2009 | 11.11 | 11.29 | 10.88 | 10.90 | 193,686 | -0.33(-2.94%) |
Feb 06, 2009 | 10.57 | 11.30 | 10.57 | 11.23 | 267,861 | +0.68(+6.45%) |
Feb 05, 2009 | 10.78 | 10.96 | 10.47 | 10.55 | 263,793 | -0.31(-2.85%) |
Feb 04, 2009 | 10.56 | 11.28 | 10.38 | 10.86 | 183,955 | +0.33(+3.13%) |
Feb 03, 2009 | 10.55 | 10.75 | 10.18 | 10.53 | 440,990 | +0.14(+1.35%) |
Feb 02, 2009 | 10.01 | 10.64 | 9.810 | 10.39 | 222,498 | +0.16(+1.56%) |
Jan 30, 2009 | 10.45 | 10.54 | 10.18 | 10.23 | 308,507 | +0.02(+0.20%) |
Jan 29, 2009 | 11.01 | 11.01 | 10.04 | 10.21 | 207,954 | -0.95(-8.51%) |
Jan 28, 2009 | 11.21 | 11.64 | 11.02 | 11.16 | 267,183 | +0.17(+1.55%) |
Jan 27, 2009 | 10.72 | 11.17 | 10.72 | 10.99 | 173,949 | +0.35(+3.29%) |
Jan 26, 2009 | 10.59 | 11.23 | 10.43 | 10.64 | 124,110 | +0.04(+0.38%) |
Jan 23, 2009 | 10.46 | 11.03 | 10.16 | 10.60 | 162,808 | -0.01(-0.09%) |
Jan 22, 2009 | 10.94 | 11.18 | 10.53 | 10.61 | 188,832 | -0.68(-6.02%) |
Jan 21, 2009 | 10.36 | 11.45 | 10.14 | 11.29 | 225,229 | +1.16(+11.45%) |
Jan 20, 2009 | 11.14 | 11.43 | 10.10 | 10.13 | 158,304 | -1.26(-11.06%) |
Jan 16, 2009 | 11.35 | 11.44 | 10.72 | 11.39 | 163,868 | +0.18(+1.61%) |
Jan 15, 2009 | 10.76 | 11.45 | 10.15 | 11.21 | 199,615 | +0.54(+5.06%) |
Jan 14, 2009 | 11.28 | 11.57 | 10.47 | 10.67 | 315,918 | -1.01(-8.65%) |
Jan 13, 2009 | 11.12 | 11.82 | 11.10 | 11.68 | 217,127 | +0.54(+4.85%) |
Jan 12, 2009 | 11.93 | 11.93 | 10.86 | 11.14 | 234,445 | -0.76(-6.39%) |
Jan 09, 2009 | 12.41 | 12.60 | 11.69 | 11.90 | 267,195 | -0.41(-3.33%) |
Jan 08, 2009 | 11.65 | 12.31 | 11.54 | 12.31 | 128,487 | +0.56(+4.77%) |
Jan 07, 2009 | 12.37 | 12.42 | 11.61 | 11.75 | 149,160 | -0.81(-6.45%) |
Jan 06, 2009 | 12.03 | 12.95 | 11.94 | 12.56 | 265,444 | +0.67(+5.63%) |
Jan 05, 2009 | 12.33 | 12.33 | 11.57 | 11.89 | 260,405 | -0.23(-1.90%) |
Jan 02, 2009 | 12.00 | 12.48 | 11.63 | 12.12 | 175,054 | +0.18(+1.51%) |
Dec 31, 2008 | 11.16 | 12.10 | 11.06 | 11.94 | 314,435 | +0.79(+7.09%) |
Dec 30, 2008 | 10.16 | 11.15 | 10.03 | 11.15 | 414,969 | +1.13(+11.28%) |
Dec 29, 2008 | 10.45 | 10.81 | 9.940 | 10.02 | 224,608 | -0.43(-4.11%) |
Dec 26, 2008 | 10.33 | 10.56 | 10.24 | 10.45 | 85,388 | +0.15(+1.46%) |
Dec 24, 2008 | 10.40 | 10.64 | 10.21 | 10.30 | 81,147 | -0.12(-1.15%) |
Dec 23, 2008 | 10.68 | 10.86 | 10.25 | 10.42 | 225,604 | -0.16(-1.51%) |
Dec 22, 2008 | 11.26 | 11.26 | 10.17 | 10.58 | 478,102 | -0.67(-5.96%) |
Dec 19, 2008 | 12.32 | 12.32 | 10.82 | 11.25 | 776,609 | -0.73(-6.09%) |
Dec 18, 2008 | 11.98 | 12.40 | 11.53 | 11.98 | 687,711 | -0.35(-2.84%) |
Dec 17, 2008 | 12.99 | 12.99 | 11.24 | 12.33 | 1,299,015 | -3.60(-22.60%) |
Dec 16, 2008 | 14.86 | 16.00 | 14.61 | 15.93 | 326,903 | +1.31(+8.96%) |
Dec 15, 2008 | 14.62 | 14.88 | 14.10 | 14.62 | 317,829 | +0.10(+0.69%) |
Dec 12, 2008 | 13.94 | 15.00 | 13.44 | 14.52 | 367,317 | +0.22(+1.54%) |
Dec 11, 2008 | 14.47 | 15.16 | 13.97 | 14.30 | 293,486 | -0.33(-2.26%) |
Dec 10, 2008 | 14.11 | 14.97 | 13.87 | 14.63 | 288,590 | +0.75(+5.40%) |
Dec 09, 2008 | 13.45 | 14.60 | 13.09 | 13.88 | 562,179 | +0.42(+3.12%) |
Dec 08, 2008 | 12.79 | 14.14 | 12.45 | 13.46 | 471,155 | +1.06(+8.55%) |
Dec 05, 2008 | 12.11 | 12.46 | 11.01 | 12.40 | 603,613 | +0.15(+1.22%) |
Dec 04, 2008 | 12.26 | 13.45 | 11.91 | 12.25 | 617,721 | -0.24(-1.92%) |
Dec 03, 2008 | 11.67 | 12.65 | 10.58 | 12.49 | 485,408 | +1.23(+10.92%) |
Dec 02, 2008 | 10.80 | 11.72 | 10.50 | 11.26 | 693,028 | +0.79(+7.55%) |