Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.862 | 8.276 | 7.853 | 8.276 | 5,600 | +0.09(+1.12%) |
Feb 26, 2009 | 8.184 | 8.188 | 8.092 | 8.184 | 13,443 | +0.00(+0.00%) |
Feb 25, 2009 | 8.285 | 8.285 | 8.184 | 8.184 | 787 | -0.09(-1.11%) |
Feb 24, 2009 | 8.276 | 8.276 | 8.276 | 8.276 | 2,392 | -0.18(-2.17%) |
Feb 20, 2009 | 8.423 | 8.459 | 8.459 | 8.459 | 3,045 | -0.63(-6.98%) |
Feb 19, 2009 | 8.230 | 9.131 | 8.193 | 9.094 | 4,532 | +0.75(+8.98%) |
Feb 18, 2009 | 8.349 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 8.345 | 8.345 | 8.345 | 8.345 | 163 | -0.85(-9.25%) |
Feb 13, 2009 | 9.195 | 9.195 | 9.195 | 9.195 | 873 | +0.01(+0.10%) |
Feb 12, 2009 | 9.186 | 9.186 | 9.186 | 9.186 | 295 | +0.00(+0.00%) |
Feb 11, 2009 | 9.168 | 9.186 | 8.910 | 9.186 | 435 | +0.47(+5.38%) |
Feb 10, 2009 | 8.717 | 8.735 | 8.717 | 8.717 | 3,465 | +0.43(+5.22%) |
Feb 09, 2009 | 8.220 | 8.285 | 8.202 | 8.285 | 435 | -0.40(-4.66%) |
Feb 05, 2009 | 8.689 | 8.689 | 8.689 | 8.689 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 8.689 | 8.689 | 8.689 | 8.689 | 532 | +0.51(+6.18%) |
Feb 03, 2009 | 8.459 | 8.459 | 8.101 | 8.184 | 5,315 | -0.37(-4.30%) |
Feb 02, 2009 | 9.213 | 9.213 | 8.459 | 8.551 | 19,089 | -0.65(-7.09%) |
Jan 29, 2009 | 9.213 | 9.204 | 9.204 | 9.204 | 1,631 | -0.04(-0.40%) |
Jan 28, 2009 | 9.241 | 9.241 | 9.241 | 9.241 | 159 | +0.30(+3.34%) |
Jan 27, 2009 | 8.735 | 8.965 | 8.735 | 8.942 | 4,068 | +0.11(+1.30%) |
Jan 26, 2009 | 8.827 | 8.827 | 8.827 | 8.827 | 2,066 | -0.09(-1.03%) |
Jan 23, 2009 | 8.965 | 8.965 | 8.790 | 8.919 | 3,840 | -0.04(-0.41%) |
Jan 22, 2009 | 8.827 | 8.965 | 8.827 | 8.956 | 4,846 | +0.00(+0.00%) |
Jan 21, 2009 | 8.947 | 8.956 | 8.938 | 8.956 | 1,228 | -0.01(-0.10%) |
Jan 20, 2009 | 9.296 | 9.296 | 8.965 | 8.965 | 9,937 | -0.69(-7.14%) |
Jan 16, 2009 | 9.655 | 9.655 | 9.655 | 9.655 | 108 | +0.18(+1.94%) |
Jan 15, 2009 | 10.11 | 10.11 | 9.471 | 9.471 | 5,619 | -0.01(-0.10%) |
Jan 14, 2009 | 9.793 | 9.793 | 9.480 | 9.480 | 4,471 | -0.73(-7.12%) |
Jan 13, 2009 | 10.21 | 10.21 | 10.21 | 10.21 | 1,421 | +0.32(+3.26%) |
Jan 12, 2009 | 9.885 | 9.885 | 9.517 | 9.885 | 3,568 | +0.33(+3.48%) |
Jan 09, 2009 | 9.552 | 9.552 | 9.552 | 9.552 | 271 | -1.42(-12.93%) |
Jan 08, 2009 | 10.97 | 10.97 | 10.97 | 10.97 | 266 | +0.70(+6.80%) |
Jan 07, 2009 | 9.499 | 10.51 | 9.499 | 10.27 | 4,034 | +0.19(+1.92%) |
Jan 06, 2009 | 9.664 | 10.10 | 9.664 | 10.08 | 10,441 | +0.01(+0.09%) |
Jan 05, 2009 | 10.09 | 10.09 | 9.793 | 10.07 | 4,133 | +0.32(+3.30%) |
Jan 02, 2009 | 9.811 | 9.825 | 9.315 | 9.747 | 23,887 | +0.55(+6.00%) |
Dec 31, 2008 | 9.226 | 9.370 | 9.195 | 9.195 | 1,741 | -0.17(-1.86%) |
Dec 30, 2008 | 9.425 | 9.809 | 8.735 | 9.370 | 11,227 | +0.40(+4.41%) |
Dec 29, 2008 | 10.75 | 10.75 | 8.974 | 8.974 | 7,742 | -1.37(-13.24%) |
Dec 22, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.18(+1.81%) |
Dec 19, 2008 | 10.34 | 10.34 | 10.16 | 10.16 | 419 | +0.04(+0.36%) |
Dec 18, 2008 | 10.15 | 10.17 | 10.12 | 10.12 | 881 | -0.45(-4.26%) |
Dec 17, 2008 | 11.02 | 11.02 | 10.57 | 10.57 | 489 | -0.23(-2.13%) |
Dec 16, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 108 | +0.06(+0.51%) |
Dec 15, 2008 | 9.030 | 10.75 | 9.030 | 10.75 | 5,165 | +1.10(+11.44%) |
Dec 12, 2008 | 9.397 | 9.646 | 9.397 | 9.646 | 326 | +0.54(+5.96%) |
Dec 11, 2008 | 9.020 | 10.11 | 8.745 | 9.103 | 219,546 | -0.69(-7.04%) |
Dec 10, 2008 | 9.701 | 9.793 | 9.701 | 9.793 | 10,875 | +0.53(+5.76%) |
Dec 05, 2008 | 9.269 | 9.259 | 9.259 | 9.259 | 326 | -1.50(-13.93%) |
Dec 04, 2008 | 9.673 | 10.76 | 9.673 | 10.76 | 8,096 | +0.31(+2.99%) |
Dec 03, 2008 | 10.45 | 10.45 | 10.45 | 10.45 | 6,198 | +0.01(+0.09%) |
Dec 02, 2008 | 10.76 | 10.76 | 10.44 | 10.44 | 3,678 | -0.32(-2.99%) |