Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.042 | 8.211 | 8.027 | 8.035 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.445 | 8.472 | 8.186 | 8.186 | 9,602,539 | -0.17(-2.00%) |
Feb 25, 2009 | 8.382 | 8.499 | 8.239 | 8.353 | 15,119,873 | -0.08(-0.95%) |
Feb 24, 2009 | 8.211 | 8.472 | 8.190 | 8.433 | 12,719,123 | +0.27(+3.25%) |
Feb 23, 2009 | 8.551 | 8.561 | 8.149 | 8.167 | 10,255,918 | -0.32(-3.74%) |
Feb 20, 2009 | 8.402 | 8.569 | 8.338 | 8.485 | 16,335,081 | -0.07(-0.87%) |
Feb 19, 2009 | 8.676 | 8.707 | 8.520 | 8.559 | 12,102,446 | -0.04(-0.46%) |
Feb 18, 2009 | 8.633 | 8.682 | 8.515 | 8.598 | 9,326,573 | -0.01(-0.10%) |
Feb 17, 2009 | 8.670 | 8.730 | 8.586 | 8.606 | 10,254,195 | -0.33(-3.71%) |
Feb 13, 2009 | 8.996 | 9.074 | 8.936 | 8.938 | 8,596,838 | -0.06(-0.64%) |
Feb 12, 2009 | 8.818 | 9.011 | 8.736 | 8.996 | 12,312,365 | +0.06(+0.65%) |
Feb 11, 2009 | 8.961 | 9.018 | 8.835 | 8.938 | 9,495,995 | +0.01(+0.09%) |
Feb 10, 2009 | 9.222 | 9.325 | 8.878 | 8.930 | 11,187,055 | -0.39(-4.18%) |
Feb 09, 2009 | 9.333 | 9.383 | 9.241 | 9.319 | 11,293,046 | +0.00(+0.02%) |
Feb 06, 2009 | 9.111 | 9.356 | 9.097 | 9.317 | 10,693,472 | +0.20(+2.24%) |
Feb 05, 2009 | 8.862 | 9.167 | 8.843 | 9.113 | 11,779,697 | +0.19(+2.17%) |
Feb 04, 2009 | 8.987 | 9.117 | 8.897 | 8.919 | 10,592,325 | -0.04(-0.44%) |
Feb 03, 2009 | 8.812 | 9.000 | 8.742 | 8.958 | 10,825,478 | +0.19(+2.14%) |
Feb 02, 2009 | 8.680 | 8.849 | 8.654 | 8.771 | 10,479,088 | -0.04(-0.40%) |
Jan 30, 2009 | 8.998 | 9.035 | 8.763 | 8.806 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.090 | 9.113 | 8.948 | 8.948 | 10,698,379 | -0.25(-2.69%) |
Jan 28, 2009 | 9.105 | 9.265 | 9.070 | 9.195 | 14,186,354 | +0.23(+2.57%) |
Jan 27, 2009 | 8.919 | 9.018 | 8.866 | 8.965 | 11,085,849 | +0.08(+0.95%) |
Jan 26, 2009 | 8.833 | 9.027 | 8.779 | 8.880 | 11,145,300 | +0.07(+0.80%) |
Jan 23, 2009 | 8.557 | 8.895 | 8.551 | 8.810 | 15,801,913 | +0.04(+0.49%) |
Jan 22, 2009 | 8.689 | 8.874 | 8.598 | 8.767 | 13,985,559 | -0.11(-1.18%) |
Jan 21, 2009 | 8.664 | 8.899 | 8.546 | 8.872 | 14,596,417 | +0.32(+3.76%) |
Jan 20, 2009 | 8.876 | 8.920 | 8.535 | 8.551 | 15,804,330 | -0.39(-4.36%) |
Jan 16, 2009 | 8.969 | 9.006 | 8.754 | 8.940 | 16,502,245 | +0.10(+1.10%) |
Jan 15, 2009 | 8.746 | 8.895 | 8.565 | 8.843 | 13,553,398 | +0.06(+0.70%) |
Jan 14, 2009 | 8.917 | 8.946 | 8.707 | 8.781 | 10,076,780 | -0.27(-2.94%) |
Jan 13, 2009 | 8.993 | 9.127 | 8.963 | 9.047 | 9,527,382 | +0.03(+0.30%) |
Jan 12, 2009 | 9.158 | 9.177 | 8.954 | 9.020 | 11,278,296 | -0.18(-1.93%) |
Jan 09, 2009 | 9.418 | 9.420 | 9.175 | 9.197 | 7,460,112 | -0.20(-2.17%) |
Jan 08, 2009 | 9.327 | 9.401 | 9.251 | 9.401 | 8,744,385 | +0.03(+0.29%) |
Jan 07, 2009 | 9.486 | 9.523 | 9.298 | 9.375 | 8,565,460 | -0.25(-2.61%) |
Jan 06, 2009 | 9.665 | 9.737 | 9.564 | 9.626 | 15,341,426 | +0.07(+0.71%) |
Jan 05, 2009 | 9.517 | 9.655 | 9.474 | 9.558 | 16,838,942 | +0.01(+0.15%) |
Jan 02, 2009 | 9.261 | 9.595 | 9.220 | 9.544 | 0 | +0.29(+3.09%) |
Jan 01, 2009 | 9.152 | 9.317 | 9.129 | 9.257 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.152 | 9.317 | 9.129 | 9.257 | 15,262,799 | +0.11(+1.22%) |
Dec 30, 2008 | 8.998 | 9.150 | 8.950 | 9.146 | 11,028,660 | +0.21(+2.38%) |
Dec 29, 2008 | 8.985 | 8.991 | 8.816 | 8.934 | 7,911,610 | -0.01(-0.16%) |
Dec 26, 2008 | 8.967 | 8.967 | 8.897 | 8.948 | 4,082,549 | +0.07(+0.74%) |
Dec 24, 2008 | 8.901 | 8.919 | 8.843 | 8.882 | 4,997,256 | -0.03(-0.37%) |
Dec 23, 2008 | 9.024 | 9.068 | 8.855 | 8.915 | 11,854,805 | -0.01(-0.14%) |
Dec 22, 2008 | 9.117 | 9.119 | 8.812 | 8.928 | 10,455,728 | -0.16(-1.77%) |
Dec 19, 2008 | 9.181 | 9.303 | 9.078 | 9.088 | 9,038,241 | -0.04(-0.38%) |
Dec 18, 2008 | 9.309 | 9.348 | 9.014 | 9.123 | 9,580,353 | -0.17(-1.82%) |
Dec 17, 2008 | 9.286 | 9.439 | 9.222 | 9.292 | 17,094,058 | -0.08(-0.90%) |
Dec 16, 2008 | 9.066 | 9.401 | 9.061 | 9.377 | 15,400,591 | +0.37(+4.12%) |
Dec 15, 2008 | 9.127 | 9.135 | 8.874 | 9.006 | 10,207,403 | -0.03(-0.32%) |
Dec 12, 2008 | 8.810 | 9.103 | 8.746 | 9.035 | 12,435,994 | +0.03(+0.37%) |
Dec 11, 2008 | 9.134 | 9.321 | 8.966 | 9.002 | 13,210,687 | -0.21(-2.24%) |
Dec 10, 2008 | 9.150 | 9.307 | 9.070 | 9.208 | 13,033,243 | +0.14(+1.51%) |
Dec 09, 2008 | 9.074 | 9.319 | 9.016 | 9.071 | 20,125,212 | -0.11(-1.20%) |
Dec 08, 2008 | 9.068 | 9.298 | 9.064 | 9.181 | 14,527,138 | +0.30(+3.41%) |
Dec 05, 2008 | 8.474 | 8.915 | 8.307 | 8.878 | 14,167,702 | +0.27(+3.11%) |
Dec 04, 2008 | 8.728 | 8.909 | 8.483 | 8.610 | 15,090,985 | -0.24(-2.75%) |
Dec 03, 2008 | 8.629 | 8.911 | 8.476 | 8.853 | 20,856,096 | +0.15(+1.70%) |
Dec 02, 2008 | 8.575 | 8.717 | 8.429 | 8.705 | 21,845,664 | +0.25(+2.97%) |