Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.59 | 11.20 | 10.59 | 10.80 | 0 | -0.31(-2.76%) |
Feb 26, 2009 | 11.29 | 11.49 | 11.06 | 11.11 | 8,909,524 | +0.30(+2.75%) |
Feb 25, 2009 | 11.09 | 11.18 | 10.48 | 10.81 | 9,288,829 | -0.46(-4.07%) |
Feb 24, 2009 | 10.93 | 11.42 | 10.60 | 11.27 | 7,107,139 | +0.64(+6.00%) |
Feb 23, 2009 | 11.44 | 11.46 | 10.60 | 10.63 | 10,482,495 | -0.58(-5.21%) |
Feb 20, 2009 | 11.21 | 11.39 | 10.88 | 11.22 | 14,124,086 | -0.50(-4.24%) |
Feb 19, 2009 | 12.23 | 12.28 | 11.68 | 11.72 | 13,089,752 | +0.34(+2.99%) |
Feb 18, 2009 | 11.44 | 11.44 | 10.83 | 11.38 | 9,238,998 | +0.21(+1.85%) |
Feb 17, 2009 | 11.29 | 11.51 | 11.07 | 11.17 | 8,320,679 | -0.88(-7.27%) |
Feb 13, 2009 | 12.00 | 12.28 | 11.65 | 12.04 | 9,510,455 | +0.19(+1.64%) |
Feb 12, 2009 | 10.88 | 11.89 | 10.82 | 11.85 | 12,290,384 | -0.10(-0.81%) |
Feb 11, 2009 | 12.11 | 12.14 | 11.75 | 11.95 | 10,001,847 | +0.58(+5.06%) |
Feb 10, 2009 | 12.09 | 12.41 | 11.19 | 11.37 | 16,504,081 | -0.53(-4.46%) |
Feb 09, 2009 | 12.13 | 12.36 | 11.65 | 11.90 | 17,072,978 | -0.95(-7.40%) |
Feb 06, 2009 | 12.06 | 13.00 | 12.00 | 12.85 | 22,984,968 | +1.31(+11.32%) |
Feb 05, 2009 | 11.12 | 11.67 | 10.93 | 11.55 | 12,792,332 | +0.38(+3.41%) |
Feb 04, 2009 | 11.05 | 11.49 | 10.92 | 11.17 | 21,992,620 | +0.84(+8.18%) |
Feb 03, 2009 | 9.744 | 10.38 | 9.546 | 10.32 | 18,261,044 | +0.78(+8.19%) |
Feb 02, 2009 | 9.623 | 9.850 | 9.417 | 9.540 | 14,984,567 | +0.35(+3.83%) |
Jan 30, 2009 | 9.700 | 9.724 | 9.033 | 9.188 | 0 | -0.34(-3.59%) |
Jan 29, 2009 | 9.362 | 9.670 | 9.211 | 9.530 | 15,454,651 | -0.08(-0.82%) |
Jan 28, 2009 | 9.482 | 9.898 | 9.375 | 9.609 | 16,716,709 | -0.19(-1.92%) |
Jan 27, 2009 | 9.797 | 9.946 | 9.527 | 9.797 | 10,762,052 | +0.42(+4.52%) |
Jan 26, 2009 | 9.330 | 9.815 | 9.242 | 9.374 | 8,937,858 | +0.25(+2.79%) |
Jan 23, 2009 | 8.590 | 9.306 | 8.590 | 9.119 | 9,319,268 | +0.05(+0.50%) |
Jan 22, 2009 | 9.150 | 9.295 | 8.885 | 9.074 | 12,221,189 | -0.19(-2.08%) |
Jan 21, 2009 | 8.879 | 9.267 | 8.522 | 9.267 | 15,602,388 | +0.88(+10.51%) |
Jan 20, 2009 | 9.052 | 9.151 | 8.367 | 8.385 | 13,082,992 | -1.02(-10.81%) |
Jan 16, 2009 | 9.737 | 9.738 | 9.129 | 9.402 | 14,658,087 | +0.25(+2.72%) |
Jan 15, 2009 | 8.763 | 9.321 | 8.315 | 9.153 | 15,716,260 | +0.36(+4.12%) |
Jan 14, 2009 | 8.841 | 8.971 | 8.349 | 8.791 | 18,143,538 | -0.95(-9.71%) |
Jan 13, 2009 | 9.322 | 9.797 | 9.321 | 9.737 | 11,952,621 | -0.05(-0.55%) |
Jan 12, 2009 | 10.20 | 10.34 | 9.791 | 9.791 | 9,947,408 | -0.81(-7.66%) |
Jan 09, 2009 | 11.16 | 11.18 | 10.31 | 10.60 | 16,675,668 | -0.89(-7.71%) |
Jan 08, 2009 | 11.00 | 11.52 | 11.00 | 11.49 | 17,325,560 | +0.01(+0.06%) |
Jan 07, 2009 | 11.83 | 12.01 | 11.44 | 11.48 | 15,807,699 | -0.93(-7.51%) |
Jan 06, 2009 | 11.77 | 12.65 | 11.56 | 12.41 | 27,644,220 | +1.66(+15.41%) |
Jan 05, 2009 | 10.58 | 11.16 | 10.47 | 10.76 | 14,991,346 | +0.23(+2.16%) |
Jan 02, 2009 | 10.06 | 10.54 | 10.00 | 10.53 | 0 | +1.11(+11.80%) |
Jan 01, 2009 | 9.032 | 9.580 | 9.032 | 9.417 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.032 | 9.580 | 9.032 | 9.417 | 6,725,974 | +0.18(+2.00%) |
Dec 30, 2008 | 8.840 | 9.233 | 8.696 | 9.233 | 5,736,704 | +0.20(+2.25%) |
Dec 29, 2008 | 8.986 | 9.042 | 8.818 | 9.029 | 6,444,415 | +0.27(+3.13%) |
Dec 26, 2008 | 8.403 | 8.791 | 8.403 | 8.755 | 3,306,745 | +0.12(+1.35%) |
Dec 24, 2008 | 8.683 | 8.756 | 8.528 | 8.639 | 5,292,565 | -0.07(-0.79%) |
Dec 23, 2008 | 8.906 | 9.032 | 8.643 | 8.707 | 7,119,554 | +0.27(+3.25%) |
Dec 22, 2008 | 8.724 | 8.820 | 8.367 | 8.433 | 12,596,349 | -0.60(-6.66%) |
Dec 19, 2008 | 9.111 | 9.536 | 8.950 | 9.035 | 14,255,868 | -0.43(-4.58%) |
Dec 18, 2008 | 10.17 | 10.20 | 9.340 | 9.468 | 11,135,881 | -0.80(-7.77%) |
Dec 17, 2008 | 9.892 | 10.56 | 9.880 | 10.27 | 11,726,086 | -0.19(-1.85%) |
Dec 16, 2008 | 9.809 | 10.54 | 9.705 | 10.46 | 12,239,958 | +1.03(+10.97%) |
Dec 15, 2008 | 9.939 | 10.23 | 9.426 | 9.426 | 12,275,099 | -0.38(-3.90%) |
Dec 12, 2008 | 9.491 | 9.893 | 9.321 | 9.808 | 0 | +0.22(+2.31%) |
Dec 11, 2008 | 9.865 | 10.09 | 9.415 | 9.587 | 18,804,278 | -0.42(-4.22%) |
Dec 10, 2008 | 9.217 | 10.01 | 9.079 | 10.01 | 34,600,780 | +2.27(+29.29%) |
Dec 09, 2008 | 7.636 | 8.050 | 7.444 | 7.742 | 17,544,902 | +0.07(+0.90%) |
Dec 08, 2008 | 7.303 | 7.837 | 7.292 | 7.673 | 24,055,396 | +0.80(+11.57%) |
Dec 05, 2008 | 6.637 | 6.933 | 6.313 | 6.877 | 0 | +0.45(+6.93%) |
Dec 04, 2008 | 6.326 | 7.142 | 6.270 | 6.431 | 35,687,184 | -0.69(-9.74%) |
Dec 03, 2008 | 6.897 | 7.364 | 6.816 | 7.125 | 31,260,858 | -1.14(-13.82%) |
Dec 02, 2008 | 8.479 | 8.539 | 7.854 | 8.268 | 17,688,834 | -0.32(-3.69%) |