Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.449 | 8.649 | 8.303 | 8.419 | 0 | -0.06(-0.73%) |
Feb 26, 2009 | 8.657 | 8.980 | 8.396 | 8.480 | 47,840 | -0.10(-1.16%) |
Feb 25, 2009 | 8.749 | 9.226 | 8.349 | 8.580 | 223,144 | -0.48(-5.34%) |
Feb 24, 2009 | 9.187 | 9.457 | 8.888 | 9.064 | 125,402 | +0.13(+1.46%) |
Feb 23, 2009 | 10.33 | 10.33 | 8.749 | 8.934 | 111,987 | -0.68(-7.11%) |
Feb 20, 2009 | 10.04 | 10.28 | 9.326 | 9.618 | 93,969 | -0.66(-6.43%) |
Feb 19, 2009 | 10.38 | 10.74 | 10.24 | 10.28 | 44,719 | +0.02(+0.22%) |
Feb 18, 2009 | 11.05 | 11.21 | 10.25 | 10.26 | 41,812 | -0.62(-5.72%) |
Feb 17, 2009 | 11.16 | 11.20 | 10.52 | 10.88 | 64,076 | -0.71(-6.17%) |
Feb 13, 2009 | 12.15 | 12.27 | 11.19 | 11.59 | 50,885 | -0.58(-4.80%) |
Feb 12, 2009 | 11.28 | 12.26 | 11.15 | 12.18 | 49,333 | +0.58(+4.97%) |
Feb 11, 2009 | 12.12 | 12.56 | 10.99 | 11.60 | 161,824 | -0.86(-6.91%) |
Feb 10, 2009 | 14.34 | 14.72 | 11.31 | 12.46 | 194,510 | -2.24(-15.22%) |
Feb 09, 2009 | 16.29 | 16.29 | 14.25 | 14.70 | 47,951 | -1.48(-9.13%) |
Feb 06, 2009 | 14.15 | 16.35 | 14.13 | 16.18 | 53,747 | +2.06(+14.60%) |
Feb 05, 2009 | 13.54 | 14.52 | 13.35 | 14.12 | 25,818 | +0.38(+2.80%) |
Feb 04, 2009 | 14.98 | 15.00 | 13.57 | 13.73 | 47,699 | -1.14(-7.65%) |
Feb 03, 2009 | 14.41 | 15.23 | 14.41 | 14.87 | 45,482 | +0.61(+4.26%) |
Feb 02, 2009 | 14.03 | 14.41 | 12.85 | 14.26 | 44,608 | +0.05(+0.32%) |
Jan 30, 2009 | 15.25 | 15.25 | 13.71 | 14.22 | 0 | -0.76(-5.08%) |
Jan 29, 2009 | 15.13 | 15.57 | 14.86 | 14.98 | 27,836 | -0.34(-2.21%) |
Jan 28, 2009 | 16.18 | 16.40 | 15.15 | 15.31 | 59,894 | -0.40(-2.54%) |
Jan 27, 2009 | 15.67 | 16.26 | 15.67 | 15.71 | 43,228 | +0.10(+0.64%) |
Jan 26, 2009 | 14.70 | 16.14 | 14.70 | 15.61 | 47,120 | +0.70(+4.69%) |
Jan 23, 2009 | 14.22 | 15.21 | 13.89 | 14.92 | 25,234 | +0.51(+3.52%) |
Jan 22, 2009 | 15.31 | 15.31 | 13.94 | 14.41 | 41,912 | -1.42(-8.98%) |
Jan 21, 2009 | 13.98 | 15.83 | 13.82 | 15.83 | 60,832 | +2.10(+15.29%) |
Jan 20, 2009 | 14.76 | 14.76 | 13.73 | 13.73 | 37,878 | -1.28(-8.50%) |
Jan 16, 2009 | 15.35 | 15.40 | 14.63 | 15.01 | 63,312 | +0.01(+0.05%) |
Jan 15, 2009 | 13.96 | 15.00 | 13.35 | 15.00 | 78,192 | +0.88(+6.21%) |
Jan 14, 2009 | 14.88 | 15.00 | 14.12 | 14.12 | 50,366 | -1.15(-7.50%) |
Jan 13, 2009 | 14.99 | 15.94 | 14.99 | 15.27 | 36,855 | -0.15(-1.00%) |
Jan 12, 2009 | 16.36 | 16.58 | 15.42 | 15.42 | 35,395 | -0.93(-5.69%) |
Jan 09, 2009 | 17.85 | 17.85 | 16.31 | 16.35 | 49,813 | -1.41(-7.92%) |
Jan 08, 2009 | 17.44 | 18.06 | 17.00 | 17.76 | 83,520 | +0.31(+1.76%) |
Jan 07, 2009 | 18.36 | 18.41 | 16.84 | 17.45 | 39,114 | -1.08(-5.85%) |
Jan 06, 2009 | 18.14 | 19.20 | 17.94 | 18.54 | 77,201 | +0.64(+3.57%) |
Jan 05, 2009 | 18.05 | 18.44 | 17.36 | 17.90 | 75,226 | -0.20(-1.10%) |
Jan 02, 2009 | 16.98 | 18.10 | 16.53 | 18.10 | 0 | +1.41(+8.48%) |
Jan 01, 2009 | 16.17 | 16.91 | 16.06 | 16.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.17 | 16.91 | 16.06 | 16.68 | 44,003 | +0.61(+3.78%) |
Dec 30, 2008 | 15.41 | 16.08 | 14.22 | 16.08 | 67,217 | +0.97(+6.41%) |
Dec 29, 2008 | 16.45 | 16.45 | 15.00 | 15.11 | 82,042 | -1.21(-7.44%) |
Dec 26, 2008 | 16.23 | 16.48 | 16.07 | 16.32 | 14,877 | +0.19(+1.19%) |
Dec 24, 2008 | 16.17 | 16.91 | 16.05 | 16.13 | 29,788 | +0.15(+0.96%) |
Dec 23, 2008 | 15.82 | 16.24 | 15.75 | 15.98 | 47,676 | +0.14(+0.87%) |
Dec 22, 2008 | 16.81 | 17.01 | 14.80 | 15.84 | 50,753 | -0.97(-5.76%) |
Dec 19, 2008 | 17.51 | 17.68 | 16.57 | 16.81 | 91,557 | +0.03(+0.18%) |
Dec 18, 2008 | 17.36 | 17.80 | 16.04 | 16.78 | 67,105 | -0.48(-2.81%) |
Dec 17, 2008 | 17.41 | 17.80 | 16.59 | 17.26 | 75,081 | -0.35(-2.01%) |
Dec 16, 2008 | 15.27 | 17.68 | 15.25 | 17.61 | 71,669 | +2.68(+17.97%) |
Dec 15, 2008 | 16.15 | 16.44 | 14.83 | 14.93 | 55,820 | -1.02(-6.41%) |
Dec 12, 2008 | 14.17 | 15.99 | 14.14 | 15.95 | 0 | +1.44(+9.90%) |
Dec 11, 2008 | 15.30 | 16.05 | 14.44 | 14.52 | 44,464 | -1.05(-6.77%) |
Dec 10, 2008 | 14.53 | 16.07 | 14.53 | 15.57 | 76,084 | +1.25(+8.75%) |
Dec 09, 2008 | 14.57 | 15.45 | 13.93 | 14.32 | 220,588 | -0.48(-3.22%) |
Dec 08, 2008 | 13.83 | 15.37 | 13.46 | 14.79 | 254,879 | +1.37(+10.19%) |
Dec 05, 2008 | 12.08 | 13.65 | 11.49 | 13.42 | 184,915 | +1.20(+9.81%) |
Dec 04, 2008 | 12.59 | 13.67 | 11.83 | 12.22 | 208,005 | -0.57(-4.45%) |
Dec 03, 2008 | 11.98 | 13.17 | 11.36 | 12.79 | 132,082 | +0.70(+5.78%) |
Dec 02, 2008 | 11.32 | 12.10 | 10.88 | 12.09 | 86,155 | +1.12(+10.23%) |