Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.800 | 8.950 | 8.628 | 8.950 | 0 | -0.04(-0.43%) |
Feb 26, 2009 | 8.980 | 9.000 | 8.824 | 8.989 | 12,616 | +0.33(+3.80%) |
Feb 25, 2009 | 8.566 | 8.700 | 8.480 | 8.660 | 15,009 | +0.28(+3.34%) |
Feb 24, 2009 | 8.330 | 8.380 | 8.160 | 8.380 | 19,962 | +0.30(+3.71%) |
Feb 23, 2009 | 8.530 | 8.530 | 8.080 | 8.080 | 10,676 | -0.13(-1.58%) |
Feb 20, 2009 | 8.000 | 8.290 | 7.960 | 8.210 | 28,445 | -0.07(-0.85%) |
Feb 19, 2009 | 8.110 | 8.330 | 7.940 | 8.280 | 28,100 | +0.40(+5.01%) |
Feb 18, 2009 | 8.290 | 8.290 | 7.850 | 7.885 | 32,066 | -0.37(-4.43%) |
Feb 17, 2009 | 8.320 | 8.520 | 8.150 | 8.250 | 116,024 | -0.60(-6.78%) |
Feb 13, 2009 | 9.220 | 9.220 | 8.850 | 8.850 | 30,932 | -0.31(-3.38%) |
Feb 12, 2009 | 9.050 | 9.170 | 9.000 | 9.160 | 22,961 | -0.01(-0.11%) |
Feb 11, 2009 | 9.200 | 9.200 | 9.060 | 9.170 | 9,170 | -0.03(-0.28%) |
Feb 10, 2009 | 9.810 | 9.810 | 9.196 | 9.196 | 4,013 | -0.39(-4.11%) |
Feb 09, 2009 | 9.848 | 9.848 | 9.528 | 9.590 | 8,388 | +0.09(+0.99%) |
Feb 06, 2009 | 9.200 | 9.680 | 9.072 | 9.496 | 8,994 | +0.06(+0.68%) |
Feb 05, 2009 | 9.230 | 9.450 | 9.190 | 9.432 | 2,681 | +0.33(+3.64%) |
Feb 04, 2009 | 9.200 | 9.210 | 9.074 | 9.100 | 6,132 | +0.07(+0.78%) |
Feb 03, 2009 | 9.160 | 9.160 | 9.000 | 9.030 | 5,334 | -0.12(-1.31%) |
Feb 02, 2009 | 9.240 | 9.280 | 9.040 | 9.150 | 23,029 | -0.34(-3.58%) |
Jan 30, 2009 | 9.660 | 9.720 | 9.490 | 9.490 | 0 | +0.01(+0.13%) |
Jan 29, 2009 | 9.400 | 9.530 | 9.400 | 9.478 | 10,369 | +0.01(+0.08%) |
Jan 28, 2009 | 9.240 | 9.590 | 9.240 | 9.470 | 13,715 | +0.19(+2.07%) |
Jan 27, 2009 | 9.440 | 9.440 | 9.278 | 9.278 | 21,924 | -0.40(-4.15%) |
Jan 26, 2009 | 9.740 | 10.03 | 9.678 | 9.680 | 11,063 | +0.03(+0.31%) |
Jan 23, 2009 | 9.140 | 9.740 | 9.000 | 9.650 | 92,566 | +0.43(+4.66%) |
Jan 22, 2009 | 9.140 | 9.290 | 9.000 | 9.220 | 14,413 | -0.11(-1.18%) |
Jan 21, 2009 | 9.110 | 9.330 | 9.030 | 9.330 | 31,639 | +0.15(+1.64%) |
Jan 20, 2009 | 9.220 | 9.490 | 9.059 | 9.180 | 26,323 | -0.47(-4.85%) |
Jan 16, 2009 | 10.21 | 10.21 | 9.648 | 9.648 | 19,391 | -0.24(-2.45%) |
Jan 15, 2009 | 10.00 | 10.01 | 9.650 | 9.890 | 112,256 | -0.08(-0.80%) |
Jan 14, 2009 | 10.08 | 10.08 | 9.620 | 9.970 | 21,271 | -0.11(-1.07%) |
Jan 13, 2009 | 9.800 | 10.15 | 9.650 | 10.08 | 22,965 | +0.33(+3.36%) |
Jan 12, 2009 | 9.780 | 9.820 | 9.460 | 9.750 | 42,218 | -0.11(-1.14%) |
Jan 09, 2009 | 9.800 | 10.03 | 9.640 | 9.862 | 19,790 | -0.17(-1.66%) |
Jan 08, 2009 | 10.02 | 10.07 | 9.640 | 10.03 | 18,980 | -0.07(-0.71%) |
Jan 07, 2009 | 10.75 | 10.75 | 9.950 | 10.10 | 21,098 | -0.78(-7.17%) |
Jan 06, 2009 | 10.90 | 11.24 | 10.64 | 10.88 | 51,665 | +0.07(+0.65%) |
Jan 05, 2009 | 10.25 | 10.82 | 10.23 | 10.81 | 19,335 | +0.57(+5.57%) |
Jan 02, 2009 | 9.970 | 10.28 | 9.770 | 10.24 | 0 | +0.57(+5.89%) |
Jan 01, 2009 | 9.020 | 9.990 | 9.020 | 9.670 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.020 | 9.990 | 9.020 | 9.670 | 24,114 | +0.60(+6.65%) |
Dec 30, 2008 | 8.880 | 9.080 | 8.780 | 9.067 | 12,536 | +0.29(+3.27%) |
Dec 29, 2008 | 9.070 | 9.070 | 8.598 | 8.780 | 28,996 | +0.25(+2.93%) |
Dec 26, 2008 | 8.320 | 8.680 | 8.174 | 8.530 | 18,766 | -0.11(-1.31%) |
Dec 24, 2008 | 8.600 | 8.680 | 8.450 | 8.643 | 19,282 | -0.20(-2.23%) |
Dec 23, 2008 | 9.060 | 9.060 | 8.639 | 8.840 | 9,282 | -0.24(-2.64%) |
Dec 22, 2008 | 9.280 | 9.370 | 9.010 | 9.080 | 5,595 | -0.47(-4.94%) |
Dec 19, 2008 | 9.570 | 9.710 | 9.450 | 9.552 | 22,999 | -0.04(-0.40%) |
Dec 18, 2008 | 10.25 | 10.25 | 9.530 | 9.590 | 115,464 | -0.29(-2.94%) |
Dec 17, 2008 | 10.19 | 10.23 | 9.880 | 9.880 | 7,300 | -0.28(-2.75%) |
Dec 16, 2008 | 10.53 | 10.53 | 10.00 | 10.16 | 4,468 | -0.14(-1.36%) |
Dec 15, 2008 | 11.07 | 11.07 | 10.16 | 10.30 | 23,312 | -0.19(-1.81%) |
Dec 12, 2008 | 10.16 | 10.59 | 10.08 | 10.49 | 69,049 | -0.07(-0.66%) |
Dec 11, 2008 | 10.02 | 10.69 | 10.02 | 10.56 | 8,524 | +0.57(+5.71%) |
Dec 10, 2008 | 9.630 | 9.990 | 9.000 | 9.990 | 6,391 | -0.08(-0.84%) |
Dec 09, 2008 | 10.37 | 10.37 | 9.769 | 10.07 | 38,988 | -0.02(-0.15%) |
Dec 08, 2008 | 9.930 | 10.10 | 9.620 | 10.09 | 34,485 | +0.89(+9.70%) |
Dec 05, 2008 | 9.730 | 9.730 | 9.164 | 9.198 | 88,360 | -0.45(-4.68%) |
Dec 04, 2008 | 10.37 | 10.42 | 9.650 | 9.650 | 149,352 | -0.93(-8.79%) |
Dec 03, 2008 | 10.49 | 11.03 | 10.10 | 10.58 | 146,423 | +0.26(+2.52%) |
Dec 02, 2008 | 10.20 | 11.13 | 10.20 | 10.32 | 43,894 | -0.28(-2.64%) |