Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 89.10 | 9.750 | 9.100 | 9.300 | 6,785 | +0.55(+6.29%) |
Feb 26, 2009 | 9.200 | 9.200 | 8.710 | 8.750 | 6,471 | -0.53(-5.71%) |
Feb 25, 2009 | 9.490 | 9.490 | 9.280 | 9.280 | 6,798 | -0.27(-2.83%) |
Feb 24, 2009 | 9.500 | 9.790 | 9.400 | 9.550 | 9,092 | -0.23(-2.35%) |
Feb 23, 2009 | 9.940 | 10.01 | 9.780 | 9.780 | 8,523 | -0.02(-0.20%) |
Feb 20, 2009 | 9.670 | 9.840 | 9.670 | 9.800 | 4,179 | +0.15(+1.55%) |
Feb 19, 2009 | 9.540 | 9.650 | 9.520 | 9.650 | 5,983 | +0.29(+3.10%) |
Feb 18, 2009 | 9.250 | 9.360 | 9.250 | 9.360 | 5,921 | +0.01(+0.11%) |
Feb 17, 2009 | 9.250 | 9.370 | 9.170 | 9.350 | 4,822 | -0.50(-5.08%) |
Feb 13, 2009 | 9.880 | 10.01 | 9.740 | 9.850 | 5,898 | -0.10(-1.01%) |
Feb 12, 2009 | 9.700 | 9.950 | 9.680 | 9.950 | 1,384 | +0.20(+2.05%) |
Feb 11, 2009 | 9.630 | 9.850 | 9.630 | 9.750 | 7,734 | +0.25(+2.63%) |
Feb 10, 2009 | 9.500 | 9.700 | 9.460 | 9.500 | 1,617 | -0.25(-2.56%) |
Feb 09, 2009 | 9.670 | 9.750 | 9.490 | 9.750 | 11,999 | +0.15(+1.56%) |
Feb 06, 2009 | 9.600 | 9.700 | 9.550 | 9.600 | 3,230 | +0.20(+2.13%) |
Feb 05, 2009 | 9.550 | 9.700 | 9.400 | 9.400 | 4,018 | -0.10(-1.05%) |
Feb 04, 2009 | 9.250 | 9.500 | 9.250 | 9.500 | 1,338 | +0.10(+1.06%) |
Feb 03, 2009 | 9.150 | 9.400 | 9.150 | 9.400 | 1,350 | +0.31(+3.41%) |
Feb 02, 2009 | 9.100 | 9.300 | 9.050 | 9.090 | 15,919 | -0.26(-2.78%) |
Jan 30, 2009 | 9.300 | 9.360 | 9.170 | 9.350 | 5,120 | -0.35(-3.61%) |
Jan 29, 2009 | 9.540 | 9.700 | 9.400 | 9.700 | 5,544 | +0.40(+4.30%) |
Jan 28, 2009 | 9.600 | 9.600 | 9.300 | 9.300 | 3,143 | -0.05(-0.53%) |
Jan 27, 2009 | 9.300 | 9.430 | 9.300 | 9.350 | 3,074 | +0.45(+5.06%) |
Jan 26, 2009 | 8.950 | 8.950 | 8.650 | 8.900 | 7,780 | +0.40(+4.71%) |
Jan 23, 2009 | 8.700 | 8.700 | 8.300 | 8.500 | 12,310 | -0.35(-3.95%) |
Jan 22, 2009 | 8.580 | 8.850 | 8.580 | 8.850 | 4,616 | +0.00(+0.00%) |
Jan 21, 2009 | 8.890 | 9.050 | 8.820 | 8.850 | 6,607 | +0.25(+2.91%) |
Jan 20, 2009 | 8.790 | 9.050 | 8.600 | 8.600 | 9,261 | -0.40(-4.44%) |
Jan 16, 2009 | 8.900 | 9.200 | 8.900 | 9.000 | 7,763 | -0.30(-3.23%) |
Jan 15, 2009 | 9.150 | 9.300 | 8.900 | 9.300 | 5,483 | +0.35(+3.91%) |
Jan 14, 2009 | 9.050 | 9.050 | 8.700 | 8.950 | 3,083 | +0.15(+1.70%) |
Jan 13, 2009 | 8.900 | 9.100 | 8.790 | 8.800 | 1,467 | -0.55(-5.88%) |
Jan 12, 2009 | 9.350 | 9.400 | 9.120 | 9.350 | 11,373 | +0.25(+2.75%) |
Jan 09, 2009 | 9.210 | 9.210 | 8.970 | 9.100 | 7,370 | -0.10(-1.09%) |
Jan 08, 2009 | 9.260 | 9.450 | 9.160 | 9.200 | 3,331 | +0.00(+0.00%) |
Jan 07, 2009 | 9.420 | 9.550 | 9.200 | 9.200 | 3,782 | -0.05(-0.54%) |
Jan 06, 2009 | 9.550 | 9.550 | 9.250 | 9.250 | 2,606 | -0.25(-2.63%) |
Jan 05, 2009 | 9.280 | 9.500 | 9.000 | 9.500 | 11,011 | +0.15(+1.60%) |
Jan 02, 2009 | 9.150 | 9.550 | 9.150 | 9.350 | 11,636 | +0.45(+5.06%) |
Dec 31, 2008 | 9.450 | 9.450 | 8.850 | 8.900 | 6,210 | -0.05(-0.56%) |
Dec 30, 2008 | 9.000 | 9.550 | 8.950 | 8.950 | 11,867 | -0.05(-0.56%) |
Dec 29, 2008 | 9.150 | 9.250 | 9.000 | 9.000 | 14,327 | +0.30(+3.45%) |
Dec 26, 2008 | 8.600 | 9.420 | 8.600 | 8.700 | 6,224 | +0.15(+1.75%) |
Dec 24, 2008 | 8.600 | 9.200 | 8.550 | 8.550 | 2,069 | -0.05(-0.58%) |
Dec 23, 2008 | 8.550 | 9.150 | 8.450 | 8.600 | 9,660 | -0.40(-4.44%) |
Dec 22, 2008 | 9.000 | 9.000 | 8.450 | 9.000 | 6,746 | +0.00(+0.00%) |
Dec 19, 2008 | 8.450 | 9.000 | 8.450 | 9.000 | 14,400 | +0.60(+7.14%) |
Dec 18, 2008 | 8.700 | 9.000 | 8.250 | 8.400 | 7,005 | -0.20(-2.33%) |
Dec 17, 2008 | 8.350 | 9.050 | 8.350 | 8.600 | 11,491 | +0.55(+6.83%) |
Dec 16, 2008 | 7.750 | 8.050 | 7.750 | 8.050 | 8,691 | -0.15(-1.83%) |
Dec 15, 2008 | 7.750 | 8.200 | 7.550 | 8.200 | 10,119 | +0.60(+7.89%) |
Dec 12, 2008 | 7.500 | 8.100 | 7.500 | 7.600 | 9,048 | +0.25(+3.40%) |
Dec 11, 2008 | 7.600 | 8.150 | 7.350 | 7.350 | 6,373 | -0.20(-2.65%) |
Dec 10, 2008 | 7.550 | 8.000 | 7.500 | 7.550 | 3,530 | +0.20(+2.72%) |
Dec 09, 2008 | 7.350 | 7.600 | 7.300 | 7.350 | 7,935 | -0.05(-0.68%) |
Dec 08, 2008 | 7.900 | 8.050 | 7.400 | 7.400 | 6,876 | +0.20(+2.78%) |
Dec 05, 2008 | 7.100 | 7.750 | 7.100 | 7.200 | 2,975 | -0.20(-2.70%) |
Dec 04, 2008 | 7.500 | 7.850 | 7.350 | 7.400 | 7,313 | -0.45(-5.73%) |
Dec 03, 2008 | 7.470 | 7.850 | 7.150 | 7.850 | 20,686 | +0.35(+4.67%) |
Dec 02, 2008 | 7.900 | 8.000 | 7.300 | 7.500 | 7,511 | -0.45(-5.66%) |