Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.570 | 7.920 | 7.440 | 7.500 | 0 | -0.22(-2.85%) |
Feb 26, 2009 | 7.610 | 8.250 | 7.610 | 7.720 | 94,851 | +0.23(+3.07%) |
Feb 25, 2009 | 7.990 | 7.990 | 7.350 | 7.490 | 100,655 | -0.49(-6.14%) |
Feb 24, 2009 | 7.000 | 8.000 | 7.000 | 7.980 | 166,365 | +0.88(+12.39%) |
Feb 23, 2009 | 7.960 | 7.980 | 7.000 | 7.100 | 93,778 | -0.75(-9.55%) |
Feb 20, 2009 | 7.830 | 8.180 | 7.150 | 7.850 | 145,772 | -0.12(-1.51%) |
Feb 19, 2009 | 8.060 | 8.640 | 7.920 | 7.970 | 81,139 | -0.09(-1.12%) |
Feb 18, 2009 | 8.270 | 8.400 | 7.750 | 8.060 | 119,773 | -0.02(-0.25%) |
Feb 17, 2009 | 8.690 | 8.860 | 8.050 | 8.080 | 188,424 | -0.75(-8.49%) |
Feb 13, 2009 | 9.420 | 9.420 | 8.730 | 8.830 | 77,153 | -0.55(-5.86%) |
Feb 12, 2009 | 8.580 | 9.449 | 8.550 | 9.380 | 120,683 | +0.48(+5.39%) |
Feb 11, 2009 | 8.615 | 9.530 | 8.390 | 8.900 | 80,076 | +0.39(+4.58%) |
Feb 10, 2009 | 9.290 | 9.740 | 8.510 | 8.510 | 94,663 | -0.82(-8.79%) |
Feb 09, 2009 | 9.000 | 9.500 | 9.000 | 9.330 | 44,442 | -0.21(-2.20%) |
Feb 06, 2009 | 8.870 | 9.550 | 8.790 | 9.540 | 78,474 | +0.37(+4.03%) |
Feb 05, 2009 | 8.860 | 9.370 | 8.545 | 9.170 | 91,466 | +0.25(+2.80%) |
Feb 04, 2009 | 9.190 | 9.640 | 8.800 | 8.920 | 77,788 | -0.28(-3.04%) |
Feb 03, 2009 | 9.300 | 9.310 | 8.780 | 9.200 | 166,522 | -0.03(-0.33%) |
Feb 02, 2009 | 8.520 | 9.230 | 8.150 | 9.230 | 116,107 | +0.68(+7.95%) |
Jan 30, 2009 | 9.180 | 9.280 | 8.550 | 8.550 | 0 | -0.49(-5.42%) |
Jan 29, 2009 | 10.44 | 10.44 | 8.900 | 9.040 | 114,567 | -1.63(-15.28%) |
Jan 28, 2009 | 9.420 | 10.67 | 9.220 | 10.67 | 140,849 | +1.24(+13.15%) |
Jan 27, 2009 | 8.560 | 9.460 | 8.560 | 9.430 | 116,140 | +0.88(+10.29%) |
Jan 26, 2009 | 8.250 | 8.600 | 7.610 | 8.550 | 118,639 | +0.42(+5.17%) |
Jan 23, 2009 | 8.260 | 8.260 | 7.870 | 8.130 | 145,257 | -0.15(-1.81%) |
Jan 22, 2009 | 9.170 | 9.170 | 8.200 | 8.280 | 188,731 | -1.18(-12.47%) |
Jan 21, 2009 | 8.290 | 9.460 | 8.260 | 9.460 | 246,846 | +1.29(+15.79%) |
Jan 20, 2009 | 9.200 | 9.290 | 8.170 | 8.170 | 159,982 | -1.16(-12.43%) |
Jan 16, 2009 | 10.24 | 10.30 | 9.310 | 9.330 | 199,789 | -0.75(-7.44%) |
Jan 15, 2009 | 10.30 | 10.74 | 9.740 | 10.08 | 160,024 | -0.57(-5.35%) |
Jan 14, 2009 | 11.06 | 11.17 | 10.27 | 10.65 | 127,672 | -0.64(-5.67%) |
Jan 13, 2009 | 11.20 | 11.42 | 10.73 | 11.29 | 113,159 | +0.08(+0.71%) |
Jan 12, 2009 | 11.10 | 11.69 | 11.10 | 11.21 | 89,703 | -0.24(-2.10%) |
Jan 09, 2009 | 13.09 | 13.09 | 11.45 | 11.45 | 152,743 | -1.15(-9.13%) |
Jan 08, 2009 | 11.57 | 12.62 | 11.55 | 12.60 | 90,457 | +0.62(+5.18%) |
Jan 07, 2009 | 12.46 | 12.46 | 11.03 | 11.98 | 128,003 | -0.44(-3.54%) |
Jan 06, 2009 | 12.29 | 12.90 | 11.97 | 12.42 | 177,420 | +0.62(+5.25%) |
Jan 05, 2009 | 10.52 | 11.90 | 10.50 | 11.80 | 161,762 | +1.29(+12.27%) |
Jan 02, 2009 | 10.24 | 10.76 | 10.12 | 10.51 | 0 | +0.38(+3.75%) |
Jan 01, 2009 | 9.990 | 10.27 | 9.950 | 10.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.990 | 10.27 | 9.950 | 10.13 | 97,847 | -0.14(-1.36%) |
Dec 30, 2008 | 9.620 | 10.27 | 9.530 | 10.27 | 93,543 | +0.47(+4.80%) |
Dec 29, 2008 | 9.010 | 9.950 | 9.010 | 9.800 | 160,212 | +0.79(+8.77%) |
Dec 26, 2008 | 8.930 | 9.330 | 8.800 | 9.010 | 56,794 | +0.10(+1.12%) |
Dec 24, 2008 | 8.610 | 9.000 | 8.230 | 8.910 | 38,916 | +0.25(+2.89%) |
Dec 23, 2008 | 9.210 | 9.210 | 8.200 | 8.660 | 264,127 | -0.53(-5.77%) |
Dec 22, 2008 | 10.24 | 10.60 | 9.000 | 9.190 | 193,604 | -1.06(-10.34%) |
Dec 19, 2008 | 10.40 | 10.78 | 9.770 | 10.25 | 250,212 | +0.00(+0.00%) |
Dec 18, 2008 | 10.88 | 10.88 | 9.630 | 10.25 | 161,724 | -0.32(-3.03%) |
Dec 17, 2008 | 11.10 | 11.27 | 10.36 | 10.57 | 144,802 | -0.58(-5.20%) |
Dec 16, 2008 | 10.47 | 11.49 | 10.36 | 11.15 | 327,482 | +0.83(+8.04%) |
Dec 15, 2008 | 10.32 | 10.85 | 10.01 | 10.32 | 70,269 | +0.02(+0.19%) |
Dec 12, 2008 | 9.460 | 10.44 | 8.640 | 10.30 | 111,870 | +0.70(+7.29%) |
Dec 11, 2008 | 10.22 | 10.85 | 9.500 | 9.600 | 132,465 | -0.40(-4.00%) |
Dec 10, 2008 | 9.240 | 10.27 | 9.100 | 10.00 | 84,314 | +0.85(+9.29%) |
Dec 09, 2008 | 9.350 | 9.990 | 8.910 | 9.150 | 71,229 | -0.50(-5.18%) |
Dec 08, 2008 | 8.700 | 10.10 | 8.450 | 9.650 | 211,717 | +1.40(+16.97%) |
Dec 05, 2008 | 7.750 | 8.300 | 7.150 | 8.250 | 83,469 | +0.49(+6.31%) |
Dec 04, 2008 | 8.150 | 8.200 | 7.530 | 7.760 | 76,218 | -0.42(-5.13%) |
Dec 03, 2008 | 8.060 | 8.440 | 7.500 | 8.180 | 95,294 | -0.06(-0.73%) |
Dec 02, 2008 | 8.480 | 8.910 | 7.800 | 8.240 | 119,485 | -0.05(-0.60%) |