Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.46 | 11.46 | 10.46 | 10.60 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 10.60 | 10.61 | 10.60 | 10.61 | 1,700 | +0.16(+1.53%) |
Feb 25, 2009 | 10.30 | 10.60 | 10.30 | 10.45 | 3,700 | +0.15(+1.46%) |
Feb 24, 2009 | 10.65 | 10.65 | 10.15 | 10.30 | 11,093 | -0.14(-1.34%) |
Feb 23, 2009 | 10.34 | 10.44 | 10.30 | 10.44 | 1,490 | +0.10(+0.97%) |
Feb 20, 2009 | 11.05 | 11.05 | 10.34 | 10.34 | 16,934 | -0.70(-6.34%) |
Feb 19, 2009 | 11.10 | 11.20 | 11.00 | 11.04 | 2,727 | +0.16(+1.48%) |
Feb 18, 2009 | 11.16 | 11.50 | 10.88 | 10.88 | 3,845 | -0.27(-2.43%) |
Feb 17, 2009 | 10.93 | 11.20 | 10.61 | 11.15 | 40,711 | +0.22(+2.01%) |
Feb 13, 2009 | 10.80 | 10.95 | 10.65 | 10.93 | 11,563 | +0.18(+1.67%) |
Feb 12, 2009 | 10.89 | 10.89 | 10.62 | 10.75 | 9,680 | -0.14(-1.29%) |
Feb 11, 2009 | 10.80 | 10.89 | 10.49 | 10.89 | 8,402 | +0.26(+2.41%) |
Feb 10, 2009 | 10.69 | 10.86 | 10.58 | 10.63 | 4,900 | -0.06(-0.52%) |
Feb 09, 2009 | 10.54 | 10.72 | 10.54 | 10.69 | 3,923 | +0.19(+1.81%) |
Feb 06, 2009 | 10.41 | 10.50 | 10.30 | 10.50 | 4,122 | +0.08(+0.79%) |
Feb 05, 2009 | 10.50 | 10.50 | 10.41 | 10.42 | 3,409 | -0.12(-1.16%) |
Feb 04, 2009 | 10.35 | 10.54 | 10.29 | 10.54 | 15,201 | +0.40(+3.94%) |
Feb 03, 2009 | 9.970 | 10.14 | 9.970 | 10.14 | 9,657 | +0.10(+1.00%) |
Feb 02, 2009 | 9.870 | 10.04 | 9.740 | 10.04 | 161,942 | +0.19(+1.93%) |
Jan 30, 2009 | 9.720 | 9.880 | 9.720 | 9.850 | 0 | +0.12(+1.23%) |
Jan 29, 2009 | 9.870 | 9.890 | 9.690 | 9.730 | 111,002 | -0.14(-1.42%) |
Jan 28, 2009 | 9.750 | 9.950 | 9.750 | 9.870 | 16,694 | +0.27(+2.81%) |
Jan 27, 2009 | 9.750 | 9.750 | 9.490 | 9.600 | 63,679 | +0.03(+0.31%) |
Jan 26, 2009 | 9.650 | 9.858 | 9.520 | 9.570 | 3,238 | +0.05(+0.53%) |
Jan 23, 2009 | 9.950 | 9.950 | 9.520 | 9.520 | 19,100 | -0.33(-3.35%) |
Jan 22, 2009 | 10.02 | 10.02 | 9.850 | 9.850 | 9,921 | -0.05(-0.56%) |
Jan 21, 2009 | 10.09 | 10.09 | 9.870 | 9.905 | 4,293 | -0.10(-0.95%) |
Jan 20, 2009 | 9.830 | 10.07 | 9.830 | 10.00 | 7,405 | +0.25(+2.56%) |
Jan 16, 2009 | 9.890 | 9.890 | 9.740 | 9.750 | 17,191 | -0.09(-0.91%) |
Jan 15, 2009 | 9.940 | 9.940 | 9.800 | 9.840 | 11,194 | -0.10(-1.01%) |
Jan 14, 2009 | 9.850 | 10.04 | 9.750 | 9.940 | 9,470 | +0.04(+0.41%) |
Jan 13, 2009 | 9.850 | 10.09 | 9.800 | 9.900 | 44,099 | -0.05(-0.50%) |
Jan 12, 2009 | 9.880 | 10.19 | 9.800 | 9.950 | 71,508 | +0.01(+0.10%) |
Jan 09, 2009 | 10.10 | 10.10 | 9.732 | 9.940 | 16,762 | +0.24(+2.47%) |
Jan 08, 2009 | 9.590 | 9.720 | 9.340 | 9.700 | 19,910 | +0.17(+1.78%) |
Jan 07, 2009 | 9.800 | 9.800 | 9.500 | 9.530 | 2,650 | -0.09(-0.92%) |
Jan 06, 2009 | 9.300 | 9.620 | 8.980 | 9.618 | 44,821 | +0.57(+6.28%) |
Jan 05, 2009 | 8.820 | 9.180 | 8.660 | 9.050 | 57,200 | +0.23(+2.61%) |
Jan 02, 2009 | 8.150 | 8.950 | 8.150 | 8.820 | 0 | +0.68(+8.29%) |
Jan 01, 2009 | 7.650 | 8.450 | 7.520 | 8.145 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.650 | 8.450 | 7.520 | 8.145 | 80,754 | +0.59(+7.88%) |
Dec 30, 2008 | 7.600 | 7.750 | 7.180 | 7.550 | 36,373 | -0.05(-0.66%) |
Dec 29, 2008 | 8.110 | 8.490 | 7.350 | 7.600 | 68,107 | -0.46(-5.71%) |
Dec 26, 2008 | 7.530 | 8.480 | 7.480 | 8.060 | 185,827 | +0.50(+6.61%) |
Dec 24, 2008 | 7.560 | 7.560 | 7.560 | 7.560 | 700 | +0.08(+1.07%) |
Dec 23, 2008 | 7.600 | 7.656 | 7.470 | 7.480 | 5,400 | -0.12(-1.58%) |
Dec 22, 2008 | 7.800 | 7.800 | 7.600 | 7.600 | 4,428 | -0.20(-2.56%) |
Dec 19, 2008 | 7.230 | 8.450 | 7.230 | 7.800 | 14,898 | +0.57(+7.88%) |
Dec 18, 2008 | 7.240 | 7.850 | 7.200 | 7.230 | 9,950 | -0.24(-3.21%) |
Dec 17, 2008 | 7.330 | 7.480 | 7.170 | 7.470 | 7,700 | +0.14(+1.91%) |
Dec 16, 2008 | 7.470 | 7.500 | 7.320 | 7.330 | 8,708 | -0.17(-2.27%) |
Dec 15, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 11,364 | +0.00(+0.00%) |
Dec 12, 2008 | 7.500 | 7.530 | 7.400 | 7.500 | 8,100 | -0.10(-1.32%) |
Dec 11, 2008 | 7.510 | 8.500 | 7.350 | 7.600 | 8,600 | +0.00(+0.00%) |
Dec 10, 2008 | 6.510 | 7.700 | 6.510 | 7.600 | 52,060 | +1.10(+16.92%) |
Dec 09, 2008 | 6.720 | 6.720 | 6.470 | 6.500 | 13,434 | -0.32(-4.69%) |
Dec 08, 2008 | 7.290 | 7.290 | 6.750 | 6.820 | 26,297 | -0.33(-4.62%) |
Dec 05, 2008 | 7.290 | 7.290 | 6.900 | 7.150 | 11,445 | -0.18(-2.46%) |
Dec 04, 2008 | 7.770 | 7.810 | 7.330 | 7.330 | 29,109 | -0.46(-5.91%) |
Dec 03, 2008 | 7.850 | 7.930 | 7.790 | 7.790 | 5,200 | -0.06(-0.76%) |
Dec 02, 2008 | 8.180 | 8.220 | 7.850 | 7.850 | 10,985 | -0.28(-3.47%) |