Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.161 | 9.451 | 9.007 | 9.267 | 0 | -0.05(-0.49%) |
Feb 26, 2009 | 9.388 | 9.577 | 9.256 | 9.313 | 7,486,448 | -0.05(-0.49%) |
Feb 25, 2009 | 9.505 | 9.534 | 9.133 | 9.359 | 10,667,144 | -0.26(-2.65%) |
Feb 24, 2009 | 9.029 | 9.726 | 9.029 | 9.614 | 7,689,832 | +0.64(+7.15%) |
Feb 23, 2009 | 9.485 | 9.565 | 8.932 | 8.972 | 6,970,130 | -0.43(-4.57%) |
Feb 20, 2009 | 9.279 | 9.542 | 9.193 | 9.402 | 0 | +0.05(+0.52%) |
Feb 19, 2009 | 9.600 | 9.654 | 9.299 | 9.353 | 6,427,849 | -0.22(-2.28%) |
Feb 18, 2009 | 9.737 | 9.780 | 9.456 | 9.571 | 5,900,960 | -0.03(-0.27%) |
Feb 17, 2009 | 9.829 | 9.829 | 9.525 | 9.597 | 7,635,717 | -0.64(-6.30%) |
Feb 13, 2009 | 10.31 | 10.46 | 10.19 | 10.24 | 4,015,159 | -0.01(-0.06%) |
Feb 12, 2009 | 10.10 | 10.25 | 9.829 | 10.25 | 8,816,107 | +0.02(+0.22%) |
Feb 11, 2009 | 10.46 | 10.46 | 10.10 | 10.22 | 6,180,851 | -0.12(-1.16%) |
Feb 10, 2009 | 10.70 | 10.85 | 10.14 | 10.34 | 7,804,472 | -0.56(-5.15%) |
Feb 09, 2009 | 10.84 | 10.96 | 10.55 | 10.91 | 5,048,176 | +0.05(+0.48%) |
Feb 06, 2009 | 10.43 | 11.03 | 10.32 | 10.85 | 0 | +0.37(+3.50%) |
Feb 05, 2009 | 10.22 | 10.54 | 10.08 | 10.49 | 5,726,981 | +0.21(+2.01%) |
Feb 04, 2009 | 10.12 | 10.51 | 10.10 | 10.28 | 5,540,963 | +0.13(+1.24%) |
Feb 03, 2009 | 9.915 | 10.21 | 9.800 | 10.16 | 4,806,301 | +0.31(+3.11%) |
Feb 02, 2009 | 9.780 | 10.02 | 9.717 | 9.849 | 4,409,236 | -0.18(-1.80%) |
Jan 30, 2009 | 10.26 | 10.28 | 9.901 | 10.03 | 0 | -0.20(-1.93%) |
Jan 29, 2009 | 10.49 | 10.50 | 10.18 | 10.23 | 4,838,686 | -0.27(-2.59%) |
Jan 28, 2009 | 10.47 | 10.62 | 10.31 | 10.50 | 8,632,263 | +0.30(+2.98%) |
Jan 27, 2009 | 9.789 | 10.24 | 9.789 | 10.20 | 7,451,468 | +0.40(+4.13%) |
Jan 26, 2009 | 9.783 | 10.00 | 9.620 | 9.792 | 7,107,415 | +0.14(+1.42%) |
Jan 23, 2009 | 9.262 | 9.763 | 9.115 | 9.654 | 0 | +0.50(+5.51%) |
Jan 22, 2009 | 9.156 | 9.279 | 8.912 | 9.150 | 8,603,487 | -0.08(-0.90%) |
Jan 21, 2009 | 8.866 | 9.247 | 8.857 | 9.233 | 9,668,529 | +0.42(+4.81%) |
Jan 20, 2009 | 9.365 | 9.448 | 8.800 | 8.809 | 12,765,681 | -1.03(-10.51%) |
Jan 16, 2009 | 10.12 | 10.33 | 9.774 | 9.843 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 9.574 | 9.952 | 9.313 | 9.872 | 7,375,560 | +0.11(+1.17%) |
Jan 14, 2009 | 10.17 | 10.17 | 9.643 | 9.757 | 6,496,086 | -0.46(-4.49%) |
Jan 13, 2009 | 10.43 | 10.63 | 10.08 | 10.22 | 7,039,847 | -0.26(-2.44%) |
Jan 12, 2009 | 11.15 | 11.15 | 10.33 | 10.47 | 7,129,540 | -0.63(-5.68%) |
Jan 09, 2009 | 11.55 | 11.55 | 11.00 | 11.10 | 5,634,672 | -0.33(-2.88%) |
Jan 08, 2009 | 11.12 | 11.47 | 11.12 | 11.43 | 5,588,925 | +0.16(+1.42%) |
Jan 07, 2009 | 11.63 | 11.65 | 11.18 | 11.27 | 7,988,354 | -0.46(-3.89%) |
Jan 06, 2009 | 11.39 | 11.81 | 11.38 | 11.73 | 8,673,710 | +0.49(+4.39%) |
Jan 05, 2009 | 10.96 | 11.32 | 10.73 | 11.23 | 8,809,316 | +0.36(+3.35%) |
Jan 02, 2009 | 10.55 | 10.94 | 10.49 | 10.87 | 0 | +0.34(+3.18%) |
Jan 01, 2009 | 10.42 | 10.60 | 10.29 | 10.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.42 | 10.60 | 10.29 | 10.53 | 4,735,244 | +0.21(+2.08%) |
Dec 30, 2008 | 9.875 | 10.34 | 9.875 | 10.32 | 4,592,655 | +0.38(+3.86%) |
Dec 29, 2008 | 10.14 | 10.15 | 9.763 | 9.935 | 3,081,678 | -0.20(-1.95%) |
Dec 26, 2008 | 10.14 | 10.14 | 9.924 | 10.13 | 0 | +0.15(+1.52%) |
Dec 24, 2008 | 9.772 | 10.10 | 9.772 | 9.981 | 1,673,596 | +0.12(+1.25%) |
Dec 23, 2008 | 10.03 | 10.10 | 9.757 | 9.858 | 3,943,686 | -0.11(-1.06%) |
Dec 22, 2008 | 10.09 | 10.11 | 9.800 | 9.964 | 4,403,758 | +0.03(+0.32%) |
Dec 19, 2008 | 10.23 | 10.29 | 9.843 | 9.932 | 7,431,283 | -0.25(-2.48%) |
Dec 18, 2008 | 10.88 | 10.89 | 10.04 | 10.18 | 7,481,336 | -0.65(-6.00%) |
Dec 17, 2008 | 10.27 | 11.18 | 10.25 | 10.83 | 8,742,576 | +0.37(+3.56%) |
Dec 16, 2008 | 9.789 | 10.51 | 9.714 | 10.46 | 8,087,661 | +0.76(+7.83%) |
Dec 15, 2008 | 9.680 | 9.843 | 9.373 | 9.703 | 6,053,495 | +0.21(+2.17%) |
Dec 12, 2008 | 9.456 | 9.594 | 9.227 | 9.497 | 0 | -0.21(-2.18%) |
Dec 11, 2008 | 10.12 | 10.30 | 9.554 | 9.709 | 10,007,787 | -0.32(-3.17%) |
Dec 10, 2008 | 9.783 | 10.12 | 9.671 | 10.03 | 5,878,780 | +0.37(+3.83%) |
Dec 09, 2008 | 9.846 | 10.05 | 9.522 | 9.657 | 6,096,404 | -0.47(-4.67%) |
Dec 08, 2008 | 10.20 | 10.43 | 9.901 | 10.13 | 10,268,677 | +0.38(+3.91%) |
Dec 05, 2008 | 9.270 | 9.763 | 9.173 | 9.749 | 0 | +0.33(+3.53%) |
Dec 04, 2008 | 9.668 | 10.10 | 9.305 | 9.416 | 7,535,569 | -0.40(-4.11%) |
Dec 03, 2008 | 9.459 | 9.858 | 9.081 | 9.820 | 12,214,180 | +0.40(+4.29%) |
Dec 02, 2008 | 9.488 | 9.617 | 9.204 | 9.416 | 8,434,757 | +0.21(+2.30%) |