Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.810 | 8.001 | 7.613 | 7.625 | 0 | -0.41(-5.05%) |
Feb 26, 2009 | 7.726 | 8.651 | 7.726 | 8.031 | 634,069 | +0.14(+1.82%) |
Feb 25, 2009 | 8.228 | 8.257 | 7.500 | 7.888 | 577,285 | -0.42(-5.10%) |
Feb 24, 2009 | 7.983 | 8.424 | 7.708 | 8.311 | 642,106 | +0.28(+3.49%) |
Feb 23, 2009 | 9.033 | 9.128 | 8.025 | 8.031 | 952,821 | -1.28(-13.77%) |
Feb 20, 2009 | 9.522 | 9.594 | 9.093 | 9.313 | 348,118 | -0.25(-2.62%) |
Feb 19, 2009 | 9.844 | 10.09 | 9.498 | 9.564 | 459,131 | -0.18(-1.84%) |
Feb 18, 2009 | 10.01 | 10.07 | 9.606 | 9.743 | 454,875 | -0.18(-1.80%) |
Feb 17, 2009 | 10.23 | 10.26 | 9.803 | 9.922 | 526,676 | -0.42(-4.09%) |
Feb 13, 2009 | 10.42 | 10.64 | 10.17 | 10.35 | 846,752 | -0.04(-0.40%) |
Feb 12, 2009 | 10.000 | 10.41 | 9.844 | 10.39 | 724,300 | +0.24(+2.35%) |
Feb 11, 2009 | 10.23 | 10.46 | 9.916 | 10.15 | 688,348 | +0.06(+0.59%) |
Feb 10, 2009 | 9.982 | 10.29 | 9.886 | 10.09 | 785,333 | +0.08(+0.84%) |
Feb 09, 2009 | 9.910 | 10.12 | 9.880 | 10.01 | 1,324,035 | +0.09(+0.90%) |
Feb 06, 2009 | 9.868 | 10.09 | 9.695 | 9.916 | 783,568 | +0.10(+1.03%) |
Feb 05, 2009 | 9.838 | 10.04 | 9.755 | 9.815 | 823,374 | -0.02(-0.24%) |
Feb 04, 2009 | 10.07 | 10.21 | 9.767 | 9.838 | 500,233 | -0.14(-1.43%) |
Feb 03, 2009 | 9.731 | 10.04 | 9.564 | 9.982 | 518,130 | +0.36(+3.72%) |
Feb 02, 2009 | 9.743 | 9.952 | 9.433 | 9.624 | 550,409 | -0.27(-2.71%) |
Jan 30, 2009 | 10.17 | 10.32 | 9.737 | 9.892 | 0 | -0.27(-2.64%) |
Jan 29, 2009 | 10.78 | 10.83 | 10.07 | 10.16 | 570,378 | -0.73(-6.68%) |
Jan 28, 2009 | 10.92 | 11.04 | 10.81 | 10.89 | 686,153 | +0.03(+0.28%) |
Jan 27, 2009 | 11.00 | 11.04 | 10.74 | 10.86 | 353,687 | -0.02(-0.22%) |
Jan 26, 2009 | 11.16 | 11.16 | 10.72 | 10.88 | 587,684 | -0.18(-1.62%) |
Jan 23, 2009 | 10.98 | 11.18 | 10.67 | 11.06 | 462,330 | +0.00(+0.00%) |
Jan 22, 2009 | 11.55 | 11.68 | 10.85 | 11.06 | 472,967 | -0.53(-4.53%) |
Jan 21, 2009 | 11.15 | 11.62 | 10.92 | 11.59 | 462,592 | +0.55(+4.97%) |
Jan 20, 2009 | 11.66 | 11.69 | 10.80 | 11.04 | 399,204 | -0.61(-5.23%) |
Jan 16, 2009 | 11.66 | 11.78 | 11.04 | 11.65 | 351,101 | +0.00(+0.00%) |
Jan 15, 2009 | 11.67 | 11.82 | 10.91 | 11.65 | 723,345 | -0.21(-1.81%) |
Jan 14, 2009 | 12.17 | 12.30 | 11.53 | 11.86 | 472,452 | -0.45(-3.68%) |
Jan 13, 2009 | 12.31 | 12.39 | 11.97 | 12.31 | 526,222 | -0.06(-0.48%) |
Jan 12, 2009 | 12.80 | 12.85 | 12.14 | 12.37 | 601,793 | -0.47(-3.67%) |
Jan 09, 2009 | 13.60 | 13.60 | 12.76 | 12.85 | 399,826 | -0.67(-4.99%) |
Jan 08, 2009 | 13.13 | 13.52 | 12.43 | 13.52 | 990,407 | +0.36(+2.72%) |
Jan 07, 2009 | 13.82 | 13.82 | 13.01 | 13.16 | 834,041 | -0.66(-4.75%) |
Jan 06, 2009 | 13.33 | 14.16 | 13.33 | 13.82 | 845,656 | +0.47(+3.48%) |
Jan 05, 2009 | 13.22 | 13.40 | 12.93 | 13.35 | 646,718 | +0.19(+1.45%) |
Jan 02, 2009 | 13.04 | 13.22 | 12.61 | 13.16 | 0 | +0.26(+2.04%) |
Jan 01, 2009 | 12.54 | 12.98 | 12.54 | 12.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.54 | 12.98 | 12.54 | 12.90 | 473,992 | +0.42(+3.35%) |
Dec 30, 2008 | 12.07 | 12.51 | 11.96 | 12.48 | 545,070 | +0.50(+4.13%) |
Dec 29, 2008 | 11.85 | 12.00 | 11.74 | 11.99 | 469,294 | +0.05(+0.45%) |
Dec 26, 2008 | 11.91 | 11.96 | 11.69 | 11.93 | 580,160 | +0.18(+1.52%) |
Dec 24, 2008 | 11.84 | 11.84 | 11.68 | 11.75 | 167,229 | +0.07(+0.56%) |
Dec 23, 2008 | 12.24 | 12.24 | 11.60 | 11.69 | 416,181 | -0.39(-3.21%) |
Dec 22, 2008 | 12.68 | 12.70 | 11.86 | 12.08 | 540,613 | -0.51(-4.03%) |
Dec 19, 2008 | 12.46 | 12.79 | 12.30 | 12.58 | 441,368 | +0.30(+2.43%) |
Dec 18, 2008 | 12.11 | 12.71 | 12.06 | 12.28 | 435,428 | +0.28(+2.34%) |
Dec 17, 2008 | 10.92 | 12.16 | 10.89 | 12.00 | 534,649 | +1.03(+9.35%) |
Dec 16, 2008 | 11.14 | 11.29 | 10.91 | 10.98 | 754,962 | +0.01(+0.05%) |
Dec 15, 2008 | 11.25 | 11.42 | 10.75 | 10.97 | 447,366 | -0.16(-1.45%) |
Dec 12, 2008 | 10.54 | 11.31 | 10.47 | 11.13 | 567,849 | +0.23(+2.08%) |
Dec 11, 2008 | 11.68 | 11.82 | 10.67 | 10.91 | 333,553 | -0.78(-6.64%) |
Dec 10, 2008 | 11.32 | 11.89 | 11.20 | 11.68 | 339,945 | +0.36(+3.16%) |
Dec 09, 2008 | 11.72 | 12.36 | 11.01 | 11.32 | 810,881 | -0.25(-2.17%) |
Dec 08, 2008 | 10.91 | 11.90 | 10.91 | 11.57 | 654,492 | +1.13(+10.86%) |
Dec 05, 2008 | 10.29 | 10.53 | 10.07 | 10.44 | 641,930 | -0.01(-0.11%) |
Dec 04, 2008 | 9.767 | 10.86 | 9.767 | 10.45 | 699,635 | +0.70(+7.16%) |
Dec 03, 2008 | 9.546 | 10.02 | 9.492 | 9.755 | 490,644 | -0.03(-0.30%) |
Dec 02, 2008 | 9.463 | 9.904 | 9.272 | 9.785 | 494,834 | +0.42(+4.46%) |