Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.602 | 9.980 | 9.567 | 9.567 | 0 | -0.14(-1.42%) |
Feb 26, 2009 | 10.00 | 10.08 | 9.684 | 9.705 | 17,551,732 | -0.15(-1.54%) |
Feb 25, 2009 | 10.11 | 10.25 | 9.822 | 9.856 | 21,420,468 | -0.25(-2.52%) |
Feb 24, 2009 | 9.842 | 10.12 | 9.505 | 10.11 | 29,812,280 | +0.38(+3.89%) |
Feb 23, 2009 | 10.03 | 10.25 | 9.719 | 9.732 | 28,786,562 | -0.23(-2.35%) |
Feb 20, 2009 | 9.230 | 10.01 | 9.120 | 9.966 | 30,730,578 | +0.55(+5.85%) |
Feb 19, 2009 | 10.01 | 10.01 | 9.347 | 9.416 | 21,797,250 | -0.52(-5.26%) |
Feb 18, 2009 | 10.20 | 10.23 | 9.691 | 9.939 | 22,303,156 | -0.23(-2.30%) |
Feb 17, 2009 | 10.12 | 10.39 | 9.911 | 10.17 | 26,447,014 | -0.16(-1.53%) |
Feb 13, 2009 | 10.46 | 10.63 | 9.863 | 10.33 | 23,176,218 | -0.19(-1.77%) |
Feb 12, 2009 | 10.21 | 10.52 | 9.808 | 10.52 | 21,626,544 | +0.26(+2.55%) |
Feb 11, 2009 | 10.18 | 10.33 | 9.953 | 10.26 | 18,323,036 | +0.17(+1.71%) |
Feb 10, 2009 | 10.52 | 10.59 | 9.987 | 10.08 | 23,941,502 | -0.51(-4.81%) |
Feb 09, 2009 | 10.56 | 10.61 | 10.22 | 10.59 | 12,864,266 | +0.01(+0.07%) |
Feb 06, 2009 | 10.22 | 10.59 | 10.11 | 10.59 | 19,205,954 | +0.38(+3.71%) |
Feb 05, 2009 | 10.15 | 10.43 | 9.980 | 10.21 | 20,073,636 | -0.14(-1.40%) |
Feb 04, 2009 | 10.69 | 10.76 | 10.29 | 10.35 | 11,822,027 | -0.25(-2.40%) |
Feb 03, 2009 | 10.76 | 10.81 | 10.52 | 10.61 | 12,605,036 | -0.20(-1.85%) |
Feb 02, 2009 | 10.36 | 10.81 | 10.19 | 10.81 | 17,589,028 | +0.39(+3.70%) |
Jan 30, 2009 | 10.55 | 10.79 | 10.31 | 10.42 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 10.96 | 10.96 | 10.43 | 10.43 | 22,345,006 | -0.68(-6.13%) |
Jan 28, 2009 | 10.84 | 11.15 | 10.54 | 11.11 | 25,606,602 | +0.44(+4.13%) |
Jan 27, 2009 | 10.32 | 10.68 | 10.21 | 10.67 | 13,050,426 | +0.43(+4.17%) |
Jan 26, 2009 | 10.15 | 10.53 | 10.13 | 10.24 | 12,523,573 | +0.03(+0.34%) |
Jan 23, 2009 | 9.808 | 10.26 | 9.670 | 10.21 | 13,492,029 | +0.32(+3.27%) |
Jan 22, 2009 | 9.973 | 10.34 | 9.849 | 9.884 | 18,069,624 | -0.27(-2.64%) |
Jan 21, 2009 | 9.808 | 10.29 | 9.471 | 10.15 | 29,832,518 | +0.52(+5.36%) |
Jan 20, 2009 | 10.43 | 10.44 | 9.629 | 9.636 | 27,159,338 | -0.93(-8.80%) |
Jan 16, 2009 | 10.54 | 10.60 | 10.12 | 10.57 | 24,302,468 | +0.23(+2.20%) |
Jan 15, 2009 | 10.32 | 10.56 | 9.732 | 10.34 | 25,264,816 | +0.02(+0.20%) |
Jan 14, 2009 | 10.82 | 10.86 | 10.26 | 10.32 | 22,574,002 | -0.59(-5.43%) |
Jan 13, 2009 | 10.68 | 10.99 | 10.47 | 10.91 | 15,106,261 | +0.21(+2.00%) |
Jan 12, 2009 | 10.94 | 11.04 | 10.57 | 10.70 | 17,695,214 | -0.24(-2.20%) |
Jan 09, 2009 | 11.09 | 11.21 | 10.88 | 10.94 | 18,836,488 | -0.06(-0.50%) |
Jan 08, 2009 | 10.94 | 11.08 | 10.71 | 10.99 | 12,980,852 | +0.14(+1.33%) |
Jan 07, 2009 | 10.88 | 11.10 | 10.75 | 10.85 | 19,911,000 | -0.13(-1.19%) |
Jan 06, 2009 | 10.67 | 11.01 | 10.54 | 10.98 | 21,428,100 | +0.42(+3.98%) |
Jan 05, 2009 | 10.46 | 10.88 | 10.38 | 10.56 | 17,704,674 | +0.05(+0.46%) |
Jan 02, 2009 | 10.94 | 11.01 | 10.38 | 10.51 | 14,927,657 | -0.41(-3.78%) |
Jan 01, 2009 | 10.60 | 10.94 | 10.46 | 10.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.60 | 10.94 | 10.46 | 10.92 | 15,149,441 | +0.40(+3.79%) |
Dec 30, 2008 | 10.46 | 10.60 | 10.20 | 10.52 | 13,251,807 | +0.20(+1.93%) |
Dec 29, 2008 | 10.84 | 10.91 | 10.23 | 10.32 | 14,195,011 | -0.49(-4.52%) |
Dec 26, 2008 | 10.81 | 10.98 | 10.50 | 10.81 | 7,038,673 | -0.26(-2.36%) |
Dec 24, 2008 | 11.14 | 11.15 | 10.90 | 11.07 | 6,540,207 | -0.02(-0.19%) |
Dec 23, 2008 | 10.93 | 11.14 | 10.86 | 11.10 | 13,945,435 | +0.17(+1.51%) |
Dec 22, 2008 | 10.92 | 11.07 | 10.45 | 10.93 | 21,233,664 | +0.13(+1.21%) |
Dec 19, 2008 | 10.42 | 10.87 | 10.34 | 10.80 | 23,885,998 | +0.52(+5.02%) |
Dec 18, 2008 | 11.05 | 11.13 | 10.28 | 10.28 | 29,043,390 | -0.65(-5.98%) |
Dec 17, 2008 | 10.74 | 11.36 | 10.51 | 10.94 | 27,162,104 | +0.03(+0.32%) |
Dec 16, 2008 | 10.27 | 10.92 | 10.17 | 10.90 | 38,093,688 | +0.81(+8.05%) |
Dec 15, 2008 | 10.27 | 10.41 | 9.891 | 10.09 | 21,603,580 | -0.18(-1.74%) |
Dec 12, 2008 | 9.216 | 10.29 | 9.140 | 10.27 | 33,254,768 | +0.86(+9.14%) |
Dec 11, 2008 | 10.13 | 10.23 | 9.368 | 9.409 | 38,210,032 | -0.83(-8.13%) |
Dec 10, 2008 | 9.911 | 10.24 | 9.485 | 10.24 | 20,543,874 | +0.51(+5.23%) |
Dec 09, 2008 | 10.29 | 10.37 | 9.705 | 9.732 | 23,988,678 | -0.70(-6.67%) |
Dec 08, 2008 | 10.34 | 10.43 | 9.980 | 10.43 | 29,701,442 | +0.17(+1.68%) |
Dec 05, 2008 | 9.230 | 10.30 | 9.168 | 10.26 | 0 | +1.05(+11.36%) |
Dec 04, 2008 | 9.608 | 9.808 | 9.047 | 9.209 | 24,612,422 | -0.53(-5.44%) |
Dec 03, 2008 | 9.209 | 9.836 | 9.051 | 9.739 | 23,376,114 | +0.36(+3.82%) |
Dec 02, 2008 | 9.017 | 9.457 | 8.810 | 9.381 | 27,239,624 | +0.36(+3.97%) |