Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.487 | 7.825 | 7.416 | 7.630 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 7.692 | 7.949 | 7.559 | 7.630 | 451,484 | +0.01(+0.12%) |
Feb 25, 2009 | 7.852 | 7.869 | 7.310 | 7.621 | 637,605 | -0.33(-4.13%) |
Feb 24, 2009 | 7.638 | 7.985 | 7.559 | 7.949 | 461,071 | +0.44(+5.79%) |
Feb 23, 2009 | 8.225 | 8.225 | 7.487 | 7.514 | 483,552 | -0.52(-6.42%) |
Feb 20, 2009 | 8.038 | 8.162 | 7.834 | 8.029 | 0 | -0.10(-1.20%) |
Feb 19, 2009 | 8.393 | 8.393 | 8.083 | 8.127 | 443,963 | -0.14(-1.72%) |
Feb 18, 2009 | 8.269 | 8.509 | 8.162 | 8.269 | 480,723 | +0.04(+0.43%) |
Feb 17, 2009 | 8.340 | 8.402 | 8.038 | 8.234 | 577,648 | -0.44(-5.02%) |
Feb 13, 2009 | 8.367 | 8.829 | 8.260 | 8.669 | 548,506 | +0.36(+4.39%) |
Feb 12, 2009 | 8.127 | 8.411 | 8.056 | 8.305 | 651,405 | +0.02(+0.21%) |
Feb 11, 2009 | 8.571 | 8.651 | 8.118 | 8.287 | 612,554 | -0.21(-2.51%) |
Feb 10, 2009 | 8.900 | 9.202 | 8.438 | 8.500 | 506,964 | -0.52(-5.71%) |
Feb 09, 2009 | 9.139 | 9.175 | 8.784 | 9.015 | 407,180 | -0.19(-2.03%) |
Feb 06, 2009 | 8.775 | 9.299 | 8.775 | 9.202 | 0 | +0.38(+4.33%) |
Feb 05, 2009 | 8.615 | 9.033 | 8.335 | 8.820 | 471,761 | +0.15(+1.74%) |
Feb 04, 2009 | 9.051 | 9.060 | 8.536 | 8.669 | 525,329 | -0.24(-2.69%) |
Feb 03, 2009 | 8.926 | 8.953 | 8.544 | 8.909 | 547,605 | +0.03(+0.30%) |
Feb 02, 2009 | 8.846 | 9.006 | 8.500 | 8.882 | 760,630 | -0.13(-1.48%) |
Jan 30, 2009 | 9.228 | 9.397 | 8.829 | 9.015 | 0 | -0.19(-2.03%) |
Jan 29, 2009 | 9.628 | 9.699 | 9.086 | 9.202 | 620,828 | -0.60(-6.07%) |
Jan 28, 2009 | 9.788 | 10.08 | 8.971 | 9.797 | 1,261,733 | -0.42(-4.09%) |
Jan 27, 2009 | 10.03 | 10.44 | 9.850 | 10.21 | 356,234 | +0.19(+1.86%) |
Jan 26, 2009 | 9.868 | 10.21 | 9.779 | 10.03 | 311,974 | +0.20(+1.99%) |
Jan 23, 2009 | 9.139 | 9.992 | 8.971 | 9.832 | 516,950 | +0.52(+5.63%) |
Jan 22, 2009 | 9.592 | 9.628 | 9.095 | 9.308 | 751,778 | -0.53(-5.42%) |
Jan 21, 2009 | 9.282 | 9.886 | 9.166 | 9.841 | 479,854 | +0.73(+7.99%) |
Jan 20, 2009 | 9.521 | 9.646 | 9.033 | 9.113 | 513,145 | -0.55(-5.70%) |
Jan 16, 2009 | 10.14 | 10.24 | 9.344 | 9.664 | 0 | -0.44(-4.31%) |
Jan 15, 2009 | 9.335 | 10.28 | 9.273 | 10.10 | 1,029,133 | -0.65(-6.03%) |
Jan 14, 2009 | 11.24 | 11.24 | 10.66 | 10.75 | 372,094 | -0.68(-5.98%) |
Jan 13, 2009 | 11.18 | 11.53 | 11.09 | 11.43 | 259,530 | +0.25(+2.22%) |
Jan 12, 2009 | 11.56 | 11.56 | 11.09 | 11.18 | 247,942 | -0.35(-3.00%) |
Jan 09, 2009 | 12.01 | 12.16 | 11.45 | 11.53 | 308,532 | -0.50(-4.14%) |
Jan 08, 2009 | 12.05 | 12.12 | 11.75 | 12.03 | 480,302 | -0.08(-0.66%) |
Jan 07, 2009 | 12.22 | 12.35 | 11.87 | 12.11 | 440,030 | -0.38(-3.06%) |
Jan 06, 2009 | 11.86 | 12.62 | 11.86 | 12.49 | 576,549 | +0.60(+5.00%) |
Jan 05, 2009 | 11.79 | 11.96 | 11.72 | 11.89 | 457,597 | -0.01(-0.07%) |
Jan 02, 2009 | 11.76 | 11.96 | 11.42 | 11.90 | 0 | +0.18(+1.52%) |
Jan 01, 2009 | 11.50 | 11.88 | 11.33 | 11.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.50 | 11.88 | 11.33 | 11.72 | 399,087 | +0.22(+1.93%) |
Dec 30, 2008 | 11.05 | 11.51 | 10.93 | 11.50 | 260,535 | +0.61(+5.63%) |
Dec 29, 2008 | 11.23 | 11.23 | 10.72 | 10.89 | 345,818 | -0.28(-2.54%) |
Dec 26, 2008 | 11.00 | 11.32 | 11.00 | 11.17 | 0 | +0.17(+1.53%) |
Dec 24, 2008 | 11.09 | 11.17 | 10.93 | 11.00 | 102,694 | -0.08(-0.72%) |
Dec 23, 2008 | 11.53 | 11.64 | 10.94 | 11.08 | 267,601 | -0.33(-2.88%) |
Dec 22, 2008 | 11.98 | 11.98 | 10.89 | 11.41 | 347,731 | -0.39(-3.31%) |
Dec 19, 2008 | 11.45 | 12.20 | 11.45 | 11.80 | 868,685 | +0.44(+3.91%) |
Dec 18, 2008 | 11.83 | 12.12 | 11.13 | 11.36 | 378,969 | -0.42(-3.54%) |
Dec 17, 2008 | 11.49 | 12.06 | 11.47 | 11.78 | 511,700 | +0.10(+0.84%) |
Dec 16, 2008 | 10.87 | 11.70 | 10.79 | 11.68 | 388,458 | +1.02(+9.58%) |
Dec 15, 2008 | 10.76 | 11.00 | 10.29 | 10.66 | 322,017 | -0.06(-0.58%) |
Dec 12, 2008 | 10.21 | 10.93 | 10.19 | 10.72 | 0 | +0.18(+1.69%) |
Dec 11, 2008 | 10.86 | 11.12 | 10.40 | 10.54 | 361,623 | -0.40(-3.65%) |
Dec 10, 2008 | 10.93 | 11.38 | 10.74 | 10.94 | 368,294 | +0.12(+1.07%) |
Dec 09, 2008 | 10.91 | 11.49 | 10.61 | 10.83 | 518,951 | -0.24(-2.17%) |
Dec 08, 2008 | 10.99 | 11.19 | 10.70 | 11.07 | 688,166 | +0.36(+3.32%) |
Dec 05, 2008 | 10.43 | 10.71 | 9.672 | 10.71 | 0 | +0.12(+1.18%) |
Dec 04, 2008 | 10.64 | 11.24 | 10.28 | 10.59 | 572,145 | -0.28(-2.54%) |
Dec 03, 2008 | 10.37 | 10.92 | 10.18 | 10.86 | 490,899 | +0.23(+2.17%) |
Dec 02, 2008 | 10.38 | 10.68 | 10.05 | 10.63 | 442,572 | +0.48(+4.72%) |