Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.265 | 5.564 | 4.831 | 4.840 | 8,652 | +0.01(+0.20%) |
Feb 26, 2009 | 4.898 | 4.995 | 4.831 | 4.831 | 9,420 | +0.00(+0.00%) |
Feb 25, 2009 | 5.457 | 5.940 | 4.831 | 4.831 | 6,034 | -0.77(-13.77%) |
Feb 24, 2009 | 5.429 | 5.602 | 4.754 | 5.602 | 14,700 | +0.63(+12.60%) |
Feb 23, 2009 | 5.043 | 5.043 | 4.975 | 4.975 | 10,576 | +0.03(+0.58%) |
Feb 20, 2009 | 5.361 | 5.361 | 4.946 | 4.946 | 13,990 | -0.41(-7.73%) |
Feb 19, 2009 | 6.084 | 6.084 | 5.361 | 5.361 | 9,116 | -0.58(-9.74%) |
Feb 18, 2009 | 5.940 | 5.940 | 5.940 | 5.940 | 1,273 | -0.02(-0.32%) |
Feb 17, 2009 | 5.949 | 6.374 | 5.949 | 5.959 | 4,118 | -0.09(-1.44%) |
Feb 13, 2009 | 5.665 | 6.075 | 5.621 | 6.046 | 12,588 | +0.02(+0.32%) |
Feb 12, 2009 | 5.949 | 6.084 | 5.930 | 6.026 | 48,267 | +0.04(+0.64%) |
Feb 11, 2009 | 5.988 | 5.988 | 5.988 | 5.988 | 1,044 | +0.00(+0.00%) |
Feb 10, 2009 | 6.499 | 6.499 | 5.988 | 5.988 | 19,134 | -0.58(-8.81%) |
Feb 09, 2009 | 6.518 | 7.405 | 6.518 | 6.566 | 1,555 | -0.02(-0.29%) |
Feb 06, 2009 | 6.518 | 6.595 | 6.470 | 6.586 | 3,484 | +0.22(+3.48%) |
Feb 05, 2009 | 7.039 | 7.039 | 5.891 | 6.364 | 27,149 | -0.68(-9.71%) |
Feb 04, 2009 | 8.196 | 8.196 | 6.894 | 7.048 | 77,289 | -1.08(-13.29%) |
Feb 03, 2009 | 8.678 | 8.678 | 8.061 | 8.128 | 4,598 | -0.47(-5.49%) |
Feb 02, 2009 | 8.360 | 9.015 | 8.360 | 8.601 | 8,235 | +0.49(+6.06%) |
Jan 30, 2009 | 8.611 | 8.736 | 8.099 | 8.109 | 3,616 | -0.38(-4.43%) |
Jan 29, 2009 | 9.208 | 9.208 | 8.312 | 8.485 | 3,565 | -0.95(-10.11%) |
Jan 28, 2009 | 8.900 | 9.440 | 8.051 | 9.440 | 14,010 | +1.16(+13.97%) |
Jan 27, 2009 | 9.546 | 9.642 | 8.244 | 8.283 | 51,377 | -1.23(-12.97%) |
Jan 26, 2009 | 8.611 | 9.700 | 8.611 | 9.517 | 3,285 | +0.98(+11.53%) |
Jan 23, 2009 | 8.476 | 8.909 | 8.447 | 8.533 | 7,166 | -0.18(-2.10%) |
Jan 22, 2009 | 9.247 | 10.04 | 8.456 | 8.717 | 2,079 | -0.87(-9.05%) |
Jan 21, 2009 | 8.447 | 9.662 | 8.447 | 9.584 | 5,661 | +1.14(+13.47%) |
Jan 20, 2009 | 10.26 | 10.26 | 8.437 | 8.447 | 8,107 | -2.11(-20.00%) |
Jan 16, 2009 | 10.23 | 10.56 | 9.758 | 10.56 | 8,156 | +0.35(+3.40%) |
Jan 15, 2009 | 10.34 | 10.35 | 10.14 | 10.21 | 6,320 | +0.06(+0.57%) |
Jan 14, 2009 | 10.30 | 10.31 | 10.15 | 10.15 | 6,635 | -0.15(-1.50%) |
Jan 13, 2009 | 10.24 | 10.40 | 10.15 | 10.31 | 5,295 | +0.45(+4.60%) |
Jan 12, 2009 | 11.51 | 11.74 | 9.739 | 9.854 | 3,501 | -1.75(-15.05%) |
Jan 09, 2009 | 10.91 | 11.60 | 10.30 | 11.60 | 7,883 | +0.36(+3.17%) |
Jan 08, 2009 | 12.99 | 12.99 | 10.71 | 11.24 | 8,087 | -1.00(-8.19%) |
Jan 07, 2009 | 12.69 | 12.69 | 11.90 | 12.25 | 6,917 | -0.26(-2.08%) |
Jan 06, 2009 | 13.88 | 13.88 | 12.21 | 12.51 | 9,202 | -1.38(-9.93%) |
Jan 05, 2009 | 13.81 | 13.88 | 13.41 | 13.88 | 4,754 | +0.13(+0.91%) |
Jan 02, 2009 | 12.04 | 14.05 | 11.99 | 13.76 | 11,091 | +1.75(+14.53%) |
Dec 31, 2008 | 11.05 | 12.02 | 10.96 | 12.01 | 4,117 | +1.07(+9.78%) |
Dec 30, 2008 | 12.22 | 12.22 | 10.94 | 10.94 | 2,983 | -0.41(-3.57%) |
Dec 29, 2008 | 13.88 | 14.09 | 11.35 | 11.35 | 3,744 | -2.63(-18.83%) |
Dec 26, 2008 | 13.59 | 13.98 | 13.59 | 13.98 | 900 | +0.53(+3.94%) |
Dec 24, 2008 | 13.98 | 14.27 | 13.45 | 13.45 | 1,358 | -0.82(-5.74%) |
Dec 23, 2008 | 14.62 | 14.62 | 13.49 | 14.27 | 5,971 | -0.21(-1.46%) |
Dec 22, 2008 | 14.40 | 14.48 | 12.87 | 14.48 | 6,751 | +0.07(+0.47%) |
Dec 19, 2008 | 15.49 | 15.49 | 13.57 | 14.42 | 25,055 | -0.04(-0.27%) |
Dec 18, 2008 | 12.75 | 15.54 | 12.75 | 14.45 | 3,429 | -0.01(-0.07%) |
Dec 17, 2008 | 14.88 | 15.41 | 13.82 | 14.46 | 13,747 | -0.72(-4.76%) |
Dec 16, 2008 | 12.18 | 15.19 | 11.53 | 15.19 | 27,280 | +3.91(+34.62%) |
Dec 15, 2008 | 14.69 | 14.69 | 11.28 | 11.28 | 6,980 | -1.27(-10.14%) |
Dec 12, 2008 | 12.76 | 15.41 | 10.38 | 12.55 | 7,188 | +0.49(+4.08%) |
Dec 11, 2008 | 12.64 | 14.36 | 12.06 | 12.06 | 6,008 | -1.87(-13.43%) |
Dec 10, 2008 | 13.96 | 13.96 | 11.74 | 13.93 | 1,512 | +0.33(+2.41%) |
Dec 09, 2008 | 15.50 | 15.62 | 13.61 | 13.61 | 5,876 | -1.82(-11.81%) |
Dec 08, 2008 | 13.48 | 16.04 | 13.48 | 15.43 | 11,308 | +2.57(+20.03%) |
Dec 05, 2008 | 12.05 | 13.93 | 11.16 | 12.85 | 13,913 | +0.29(+2.30%) |
Dec 04, 2008 | 12.51 | 13.11 | 12.13 | 12.56 | 8,928 | +0.63(+5.25%) |
Dec 03, 2008 | 12.11 | 13.94 | 11.38 | 11.94 | 5,754 | -0.60(-4.77%) |
Dec 02, 2008 | 12.36 | 13.42 | 10.81 | 12.53 | 6,004 | +0.95(+8.24%) |