Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.670 | 9.050 | 8.510 | 8.700 | 1,931,518 | -0.29(-3.23%) |
Feb 26, 2009 | 9.380 | 9.590 | 8.930 | 8.990 | 1,628,906 | -0.44(-4.67%) |
Feb 25, 2009 | 9.820 | 9.830 | 9.350 | 9.430 | 2,034,347 | -0.44(-4.46%) |
Feb 24, 2009 | 9.510 | 9.940 | 9.300 | 9.870 | 3,538,805 | -0.13(-1.30%) |
Feb 23, 2009 | 9.800 | 10.18 | 9.800 | 10.00 | 2,765,508 | +0.20(+2.04%) |
Feb 20, 2009 | 9.240 | 9.820 | 9.220 | 9.800 | 2,292,868 | +0.17(+1.77%) |
Feb 19, 2009 | 9.610 | 9.740 | 9.330 | 9.630 | 2,074,279 | +0.17(+1.80%) |
Feb 18, 2009 | 9.750 | 9.840 | 9.330 | 9.460 | 1,519,867 | -0.15(-1.56%) |
Feb 17, 2009 | 9.160 | 10.00 | 9.000 | 9.610 | 3,482,584 | +0.38(+4.12%) |
Feb 13, 2009 | 8.540 | 9.350 | 8.300 | 9.230 | 2,583,388 | +0.67(+7.83%) |
Feb 12, 2009 | 8.360 | 8.590 | 8.020 | 8.560 | 1,809,009 | +0.25(+3.01%) |
Feb 11, 2009 | 8.190 | 8.480 | 8.190 | 8.310 | 1,903,230 | +0.25(+3.10%) |
Feb 10, 2009 | 8.270 | 8.460 | 8.010 | 8.060 | 1,315,398 | -0.15(-1.83%) |
Feb 09, 2009 | 8.170 | 8.255 | 7.860 | 8.210 | 1,188,637 | -0.02(-0.24%) |
Feb 06, 2009 | 7.920 | 8.280 | 7.920 | 8.230 | 1,208,961 | +0.31(+3.91%) |
Feb 05, 2009 | 8.200 | 8.360 | 7.720 | 7.920 | 2,339,246 | -0.30(-3.65%) |
Feb 04, 2009 | 8.430 | 8.570 | 8.200 | 8.220 | 1,030,591 | -0.22(-2.63%) |
Feb 03, 2009 | 8.500 | 8.620 | 8.320 | 8.442 | 1,188,295 | +0.04(+0.50%) |
Feb 02, 2009 | 8.350 | 8.480 | 8.211 | 8.400 | 1,183,661 | -0.02(-0.24%) |
Jan 30, 2009 | 8.780 | 8.970 | 8.250 | 8.420 | 1,909,167 | -0.48(-5.39%) |
Jan 29, 2009 | 9.200 | 9.200 | 8.760 | 8.900 | 1,308,326 | -0.14(-1.55%) |
Jan 28, 2009 | 8.880 | 9.240 | 8.800 | 9.040 | 1,538,099 | +0.41(+4.75%) |
Jan 27, 2009 | 8.470 | 8.750 | 8.330 | 8.630 | 1,146,882 | +0.23(+2.74%) |
Jan 26, 2009 | 8.130 | 8.540 | 8.020 | 8.400 | 1,331,039 | +0.41(+5.13%) |
Jan 23, 2009 | 8.170 | 8.310 | 7.960 | 7.990 | 2,158,143 | -0.05(-0.62%) |
Jan 22, 2009 | 7.980 | 8.200 | 7.750 | 8.040 | 2,707,897 | -0.14(-1.71%) |
Jan 21, 2009 | 8.320 | 8.520 | 7.890 | 8.180 | 1,928,189 | +0.00(+0.00%) |
Jan 20, 2009 | 8.590 | 8.790 | 8.050 | 8.180 | 1,693,693 | -0.53(-6.08%) |
Jan 16, 2009 | 8.520 | 8.750 | 8.300 | 8.710 | 1,374,423 | +0.26(+3.08%) |
Jan 15, 2009 | 8.210 | 8.610 | 7.830 | 8.450 | 1,577,330 | +0.24(+2.92%) |
Jan 14, 2009 | 8.600 | 8.730 | 8.180 | 8.210 | 1,908,527 | -0.92(-10.08%) |
Jan 13, 2009 | 9.140 | 9.340 | 9.040 | 9.130 | 1,148,952 | -0.01(-0.11%) |
Jan 12, 2009 | 9.310 | 9.450 | 9.090 | 9.140 | 1,471,196 | -0.18(-1.93%) |
Jan 09, 2009 | 9.750 | 9.970 | 9.060 | 9.320 | 4,028,872 | +0.68(+7.87%) |
Jan 08, 2009 | 8.440 | 9.140 | 8.090 | 8.640 | 2,363,261 | -0.04(-0.46%) |
Jan 07, 2009 | 9.200 | 9.200 | 8.620 | 8.680 | 1,723,292 | -0.48(-5.24%) |
Jan 06, 2009 | 9.690 | 9.690 | 9.060 | 9.160 | 1,957,951 | -0.83(-8.31%) |
Jan 05, 2009 | 9.870 | 10.20 | 9.710 | 9.990 | 1,547,241 | +0.02(+0.20%) |
Jan 02, 2009 | 9.940 | 10.11 | 9.810 | 9.970 | 828,074 | +0.05(+0.50%) |
Dec 31, 2008 | 9.840 | 10.00 | 9.660 | 9.920 | 1,193,719 | +0.08(+0.81%) |
Dec 30, 2008 | 9.610 | 9.880 | 9.420 | 9.840 | 1,351,625 | +0.26(+2.71%) |
Dec 29, 2008 | 9.980 | 10.10 | 9.340 | 9.580 | 1,351,047 | -0.40(-4.01%) |
Dec 26, 2008 | 9.760 | 10.14 | 9.640 | 9.980 | 889,640 | +0.34(+3.53%) |
Dec 24, 2008 | 9.740 | 9.850 | 9.490 | 9.640 | 526,118 | +0.03(+0.31%) |
Dec 23, 2008 | 9.900 | 10.00 | 9.470 | 9.610 | 1,260,022 | -0.19(-1.94%) |
Dec 22, 2008 | 9.490 | 9.870 | 9.040 | 9.800 | 1,993,799 | +0.31(+3.27%) |
Dec 19, 2008 | 9.020 | 9.950 | 8.740 | 9.490 | 13,222,864 | +0.61(+6.87%) |
Dec 18, 2008 | 8.310 | 8.930 | 8.210 | 8.880 | 1,434,577 | +0.55(+6.60%) |
Dec 17, 2008 | 8.200 | 8.450 | 8.000 | 8.330 | 1,775,309 | +0.05(+0.60%) |
Dec 16, 2008 | 8.120 | 8.440 | 8.020 | 8.280 | 1,591,607 | +0.26(+3.24%) |
Dec 15, 2008 | 8.110 | 8.150 | 7.750 | 8.020 | 649,282 | -0.05(-0.62%) |
Dec 12, 2008 | 7.670 | 8.100 | 7.450 | 8.070 | 1,121,742 | +0.21(+2.67%) |
Dec 11, 2008 | 7.460 | 8.000 | 7.360 | 7.860 | 1,482,478 | +0.31(+4.11%) |
Dec 10, 2008 | 7.470 | 7.600 | 7.380 | 7.550 | 559,585 | +0.17(+2.30%) |
Dec 09, 2008 | 7.510 | 7.710 | 7.000 | 7.380 | 851,166 | +0.14(+1.93%) |
Dec 08, 2008 | 7.340 | 7.500 | 7.020 | 7.240 | 944,979 | +0.32(+4.62%) |
Dec 05, 2008 | 6.580 | 6.960 | 6.413 | 6.920 | 458,851 | +0.24(+3.59%) |
Dec 04, 2008 | 6.850 | 7.190 | 6.580 | 6.680 | 380,348 | -0.22(-3.19%) |
Dec 03, 2008 | 6.780 | 7.070 | 6.220 | 6.900 | 621,999 | +0.32(+4.86%) |
Dec 02, 2008 | 6.420 | 6.580 | 6.210 | 6.580 | 613,365 | +0.33(+5.28%) |