Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.385 | 8.552 | 8.315 | 8.392 | 0 | -0.22(-2.51%) |
Feb 26, 2009 | 8.915 | 8.985 | 8.580 | 8.608 | 2,696,937 | -0.13(-1.44%) |
Feb 25, 2009 | 8.643 | 8.866 | 8.608 | 8.734 | 2,295,724 | +0.27(+3.13%) |
Feb 24, 2009 | 8.147 | 8.482 | 8.057 | 8.468 | 1,168,113 | +0.40(+5.02%) |
Feb 23, 2009 | 8.545 | 8.545 | 8.036 | 8.064 | 1,195,226 | -0.05(-0.60%) |
Feb 20, 2009 | 7.910 | 8.308 | 7.910 | 8.112 | 1,798,337 | -0.34(-4.05%) |
Feb 19, 2009 | 8.852 | 8.852 | 8.385 | 8.454 | 1,129,189 | -0.10(-1.14%) |
Feb 18, 2009 | 8.831 | 8.831 | 8.496 | 8.552 | 1,484,187 | -0.36(-4.07%) |
Feb 17, 2009 | 9.222 | 9.222 | 8.818 | 8.915 | 1,225,557 | -0.70(-7.26%) |
Feb 13, 2009 | 9.669 | 9.711 | 9.509 | 9.613 | 1,016,653 | -0.06(-0.58%) |
Feb 12, 2009 | 9.634 | 9.718 | 9.488 | 9.669 | 987,564 | -0.10(-1.07%) |
Feb 11, 2009 | 9.669 | 9.809 | 9.599 | 9.774 | 814,132 | +0.22(+2.34%) |
Feb 10, 2009 | 10.02 | 10.05 | 9.495 | 9.551 | 1,033,267 | -0.63(-6.17%) |
Feb 09, 2009 | 10.19 | 10.22 | 10.10 | 10.18 | 1,038,839 | -0.01(-0.07%) |
Feb 06, 2009 | 10.16 | 10.35 | 10.11 | 10.19 | 1,025,652 | +0.29(+2.89%) |
Feb 05, 2009 | 9.620 | 9.928 | 9.620 | 9.900 | 628,627 | +0.15(+1.58%) |
Feb 04, 2009 | 9.641 | 9.872 | 9.641 | 9.746 | 633,135 | +0.08(+0.87%) |
Feb 03, 2009 | 9.620 | 9.725 | 9.488 | 9.662 | 1,070,020 | +0.12(+1.24%) |
Feb 02, 2009 | 9.711 | 9.711 | 9.411 | 9.544 | 1,498,651 | -0.32(-3.26%) |
Jan 30, 2009 | 9.914 | 10.10 | 9.697 | 9.865 | 0 | -0.30(-2.95%) |
Jan 29, 2009 | 10.61 | 10.61 | 10.07 | 10.16 | 1,217,752 | -0.55(-5.15%) |
Jan 28, 2009 | 10.88 | 10.88 | 10.51 | 10.72 | 1,977,959 | +0.18(+1.72%) |
Jan 27, 2009 | 10.41 | 10.56 | 10.31 | 10.53 | 1,567,836 | +0.24(+2.30%) |
Jan 26, 2009 | 10.37 | 10.52 | 10.25 | 10.30 | 653,784 | +0.02(+0.20%) |
Jan 23, 2009 | 10.12 | 10.37 | 10.09 | 10.28 | 950,027 | -0.03(-0.27%) |
Jan 22, 2009 | 10.23 | 10.37 | 10.08 | 10.30 | 1,333,521 | -0.41(-3.84%) |
Jan 21, 2009 | 10.39 | 10.72 | 10.26 | 10.72 | 2,832,049 | +0.96(+9.88%) |
Jan 20, 2009 | 9.962 | 9.983 | 9.683 | 9.753 | 909,658 | -0.34(-3.32%) |
Jan 16, 2009 | 10.14 | 10.28 | 9.942 | 10.09 | 709,885 | +0.24(+2.48%) |
Jan 15, 2009 | 9.739 | 9.976 | 9.404 | 9.844 | 1,447,717 | +0.05(+0.50%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.676 | 9.795 | 1,115,670 | -0.44(-4.30%) |
Jan 13, 2009 | 10.16 | 10.25 | 10.11 | 10.23 | 852,244 | +0.18(+1.81%) |
Jan 12, 2009 | 10.12 | 10.28 | 10.03 | 10.05 | 1,233,197 | +0.03(+0.28%) |
Jan 09, 2009 | 10.15 | 10.16 | 9.853 | 10.03 | 1,051,888 | -0.24(-2.31%) |
Jan 08, 2009 | 10.09 | 10.31 | 10.02 | 10.26 | 737,643 | -0.11(-1.08%) |
Jan 07, 2009 | 10.43 | 10.54 | 10.23 | 10.37 | 856,337 | -0.54(-4.99%) |
Jan 06, 2009 | 10.84 | 10.98 | 10.81 | 10.92 | 1,319,379 | -0.07(-0.64%) |
Jan 05, 2009 | 10.84 | 11.04 | 10.78 | 10.99 | 936,573 | +0.18(+1.68%) |
Jan 02, 2009 | 10.41 | 10.86 | 10.33 | 10.81 | 0 | +0.57(+5.52%) |
Jan 01, 2009 | 10.06 | 10.31 | 9.921 | 10.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.06 | 10.31 | 9.921 | 10.24 | 595,527 | +0.15(+1.45%) |
Dec 30, 2008 | 9.739 | 10.14 | 9.718 | 10.10 | 992,375 | -0.08(-0.82%) |
Dec 29, 2008 | 10.20 | 10.31 | 10.16 | 10.18 | 587,497 | +0.06(+0.55%) |
Dec 26, 2008 | 10.30 | 10.32 | 9.969 | 10.12 | 557,013 | -0.29(-2.75%) |
Dec 24, 2008 | 10.23 | 10.52 | 10.23 | 10.41 | 502,419 | +0.50(+5.07%) |
Dec 23, 2008 | 10.19 | 10.23 | 9.788 | 9.907 | 2,162,421 | -0.45(-4.38%) |
Dec 22, 2008 | 10.36 | 10.44 | 10.16 | 10.36 | 1,555,787 | +0.00(+0.00%) |
Dec 19, 2008 | 10.49 | 10.65 | 10.20 | 10.36 | 1,923,007 | +0.20(+1.92%) |
Dec 18, 2008 | 10.39 | 10.47 | 10.07 | 10.16 | 1,845,643 | +0.35(+3.56%) |
Dec 17, 2008 | 9.767 | 9.990 | 9.760 | 9.816 | 1,687,642 | +0.14(+1.44%) |
Dec 16, 2008 | 9.153 | 9.697 | 8.797 | 9.676 | 2,791,601 | +0.63(+6.94%) |
Dec 15, 2008 | 9.306 | 9.306 | 8.936 | 9.048 | 1,298,188 | -0.31(-3.28%) |
Dec 12, 2008 | 8.866 | 9.362 | 8.866 | 9.355 | 2,281,725 | +0.34(+3.80%) |
Dec 11, 2008 | 8.727 | 9.355 | 8.685 | 9.013 | 1,473,351 | -0.08(-0.84%) |
Dec 10, 2008 | 8.887 | 9.146 | 8.873 | 9.090 | 1,552,993 | +0.86(+10.43%) |
Dec 09, 2008 | 8.182 | 8.454 | 8.057 | 8.231 | 1,585,652 | -0.17(-1.99%) |
Dec 08, 2008 | 8.098 | 8.468 | 8.098 | 8.399 | 1,537,829 | +0.64(+8.28%) |
Dec 05, 2008 | 7.442 | 7.819 | 7.316 | 7.756 | 1,689,789 | +0.34(+4.61%) |
Dec 04, 2008 | 7.561 | 7.610 | 7.303 | 7.414 | 1,156,970 | -0.33(-4.24%) |
Dec 03, 2008 | 7.449 | 7.770 | 7.365 | 7.742 | 1,008,872 | +0.06(+0.73%) |
Dec 02, 2008 | 7.477 | 7.742 | 7.460 | 7.687 | 1,160,309 | +0.28(+3.77%) |