Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.701 | 8.959 | 8.606 | 8.733 | 0 | -0.11(-1.23%) |
Feb 26, 2009 | 9.063 | 9.118 | 8.805 | 8.842 | 4,577,294 | -0.03(-0.36%) |
Feb 25, 2009 | 9.000 | 9.052 | 8.774 | 8.873 | 6,702,992 | -0.19(-2.05%) |
Feb 24, 2009 | 8.896 | 9.131 | 8.651 | 9.059 | 5,315,365 | +0.22(+2.51%) |
Feb 23, 2009 | 9.308 | 9.475 | 8.823 | 8.837 | 5,040,422 | -0.48(-5.15%) |
Feb 20, 2009 | 9.462 | 9.666 | 9.154 | 9.317 | 0 | -0.29(-3.02%) |
Feb 19, 2009 | 9.801 | 9.973 | 9.539 | 9.607 | 4,741,122 | -0.23(-2.35%) |
Feb 18, 2009 | 10.01 | 10.13 | 9.738 | 9.838 | 3,912,901 | -0.18(-1.81%) |
Feb 17, 2009 | 10.10 | 10.20 | 9.960 | 10.02 | 6,882,766 | -0.33(-3.15%) |
Feb 13, 2009 | 10.46 | 10.53 | 10.23 | 10.34 | 3,993,814 | -0.13(-1.21%) |
Feb 12, 2009 | 10.50 | 10.54 | 10.10 | 10.47 | 4,172,962 | -0.06(-0.60%) |
Feb 11, 2009 | 10.68 | 10.76 | 10.44 | 10.53 | 4,342,259 | -0.12(-1.15%) |
Feb 10, 2009 | 11.13 | 11.26 | 10.56 | 10.66 | 5,665,836 | -0.55(-4.89%) |
Feb 09, 2009 | 11.30 | 11.30 | 10.89 | 11.20 | 6,168,646 | +0.27(+2.44%) |
Feb 06, 2009 | 10.64 | 11.46 | 10.31 | 10.94 | 7,603,656 | +0.52(+5.00%) |
Feb 05, 2009 | 10.24 | 10.49 | 9.946 | 10.42 | 4,139,471 | +0.22(+2.18%) |
Feb 04, 2009 | 10.36 | 10.45 | 10.12 | 10.20 | 3,266,956 | -0.10(-1.01%) |
Feb 03, 2009 | 10.11 | 10.34 | 9.887 | 10.30 | 3,047,071 | +0.35(+3.55%) |
Feb 02, 2009 | 9.969 | 10.02 | 9.761 | 9.946 | 3,717,939 | -0.13(-1.30%) |
Jan 30, 2009 | 10.41 | 10.47 | 10.00 | 10.08 | 0 | -0.38(-3.64%) |
Jan 29, 2009 | 10.41 | 10.69 | 10.30 | 10.46 | 5,029,473 | -0.07(-0.69%) |
Jan 28, 2009 | 10.37 | 10.63 | 10.33 | 10.53 | 4,868,556 | +0.35(+3.47%) |
Jan 27, 2009 | 10.15 | 10.28 | 9.982 | 10.18 | 4,539,615 | +0.05(+0.54%) |
Jan 26, 2009 | 10.10 | 10.34 | 9.973 | 10.12 | 4,407,401 | -0.01(-0.09%) |
Jan 23, 2009 | 9.996 | 10.29 | 9.770 | 10.13 | 4,576,362 | -0.10(-1.02%) |
Jan 22, 2009 | 10.28 | 10.39 | 9.960 | 10.24 | 3,883,189 | -0.14(-1.31%) |
Jan 21, 2009 | 10.87 | 10.89 | 10.02 | 10.37 | 5,592,994 | +0.09(+0.84%) |
Jan 20, 2009 | 11.16 | 11.18 | 10.27 | 10.29 | 5,973,320 | -1.06(-9.34%) |
Jan 16, 2009 | 11.41 | 11.53 | 11.12 | 11.35 | 0 | +0.14(+1.21%) |
Jan 15, 2009 | 11.18 | 11.25 | 10.84 | 11.21 | 3,584,240 | +0.00(+0.04%) |
Jan 14, 2009 | 11.34 | 11.36 | 11.11 | 11.20 | 3,271,400 | -0.26(-2.25%) |
Jan 13, 2009 | 11.67 | 11.73 | 11.35 | 11.46 | 3,589,701 | -0.20(-1.75%) |
Jan 12, 2009 | 12.11 | 12.11 | 11.58 | 11.67 | 3,333,310 | -0.42(-3.45%) |
Jan 09, 2009 | 12.33 | 12.43 | 11.98 | 12.08 | 2,106,851 | -0.19(-1.55%) |
Jan 08, 2009 | 11.94 | 12.30 | 11.82 | 12.27 | 3,369,043 | +0.26(+2.19%) |
Jan 07, 2009 | 12.06 | 12.30 | 11.95 | 12.01 | 3,285,455 | -0.16(-1.34%) |
Jan 06, 2009 | 11.77 | 12.25 | 11.77 | 12.17 | 3,968,427 | +0.45(+3.82%) |
Jan 05, 2009 | 11.83 | 11.87 | 11.60 | 11.73 | 4,277,336 | -0.24(-2.04%) |
Jan 02, 2009 | 11.67 | 11.99 | 11.46 | 11.97 | 0 | +0.43(+3.77%) |
Jan 01, 2009 | 11.33 | 11.59 | 11.33 | 11.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.33 | 11.59 | 11.33 | 11.54 | 2,075,653 | +0.21(+1.88%) |
Dec 30, 2008 | 10.96 | 11.36 | 10.96 | 11.32 | 2,094,468 | +0.43(+3.95%) |
Dec 29, 2008 | 10.87 | 11.04 | 10.75 | 10.89 | 2,043,536 | -0.02(-0.17%) |
Dec 26, 2008 | 10.87 | 10.95 | 10.76 | 10.91 | 912,763 | +0.02(+0.21%) |
Dec 24, 2008 | 10.87 | 10.91 | 10.78 | 10.89 | 986,100 | +0.03(+0.29%) |
Dec 23, 2008 | 11.01 | 11.07 | 10.69 | 10.86 | 2,695,514 | -0.09(-0.79%) |
Dec 22, 2008 | 11.24 | 11.24 | 10.73 | 10.94 | 2,910,512 | -0.28(-2.46%) |
Dec 19, 2008 | 11.19 | 11.39 | 11.11 | 11.22 | 4,520,275 | +0.12(+1.10%) |
Dec 18, 2008 | 11.17 | 11.38 | 11.01 | 11.10 | 3,175,362 | -0.01(-0.08%) |
Dec 17, 2008 | 10.99 | 11.35 | 10.95 | 11.11 | 3,120,834 | -0.12(-1.05%) |
Dec 16, 2008 | 10.64 | 11.25 | 10.64 | 11.22 | 4,929,565 | +0.64(+6.03%) |
Dec 15, 2008 | 10.70 | 10.81 | 10.39 | 10.58 | 2,955,836 | -0.08(-0.76%) |
Dec 12, 2008 | 10.30 | 10.69 | 10.29 | 10.67 | 3,381,698 | +0.21(+1.99%) |
Dec 11, 2008 | 10.69 | 10.98 | 10.40 | 10.46 | 3,139,939 | -0.31(-2.90%) |
Dec 10, 2008 | 10.75 | 10.93 | 10.62 | 10.77 | 2,227,703 | +0.11(+1.02%) |
Dec 09, 2008 | 10.69 | 10.96 | 10.53 | 10.66 | 3,097,789 | -0.12(-1.09%) |
Dec 08, 2008 | 10.79 | 10.96 | 10.66 | 10.78 | 3,960,829 | +0.13(+1.23%) |
Dec 05, 2008 | 10.04 | 10.87 | 9.869 | 10.65 | 5,051,601 | +0.51(+5.00%) |
Dec 04, 2008 | 10.56 | 10.70 | 9.969 | 10.14 | 4,656,032 | -0.58(-5.45%) |
Dec 03, 2008 | 10.43 | 10.74 | 10.31 | 10.72 | 4,213,012 | +0.11(+1.02%) |
Dec 02, 2008 | 10.27 | 10.63 | 10.13 | 10.62 | 3,595,245 | +0.49(+4.88%) |