Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.033 | 7.439 | 6.574 | 6.938 | 0 | -0.35(-4.83%) |
Feb 26, 2009 | 7.881 | 8.490 | 7.189 | 7.290 | 6,526,489 | -0.38(-4.98%) |
Feb 25, 2009 | 7.714 | 8.043 | 7.189 | 7.672 | 6,197,573 | -0.23(-2.87%) |
Feb 24, 2009 | 7.105 | 8.037 | 7.069 | 7.899 | 6,446,011 | +0.82(+11.55%) |
Feb 23, 2009 | 8.066 | 8.138 | 6.998 | 7.081 | 7,850,269 | -0.88(-11.03%) |
Feb 20, 2009 | 7.069 | 8.120 | 6.890 | 7.959 | 7,145,757 | +0.48(+6.47%) |
Feb 19, 2009 | 8.078 | 8.335 | 7.410 | 7.475 | 4,474,020 | -0.54(-6.71%) |
Feb 18, 2009 | 7.911 | 8.138 | 7.428 | 8.013 | 4,458,092 | +0.25(+3.23%) |
Feb 17, 2009 | 8.246 | 8.466 | 7.714 | 7.762 | 5,366,223 | -1.02(-11.62%) |
Feb 13, 2009 | 9.344 | 9.344 | 8.669 | 8.783 | 5,502,810 | -0.58(-6.19%) |
Feb 12, 2009 | 9.446 | 9.493 | 8.472 | 9.362 | 6,138,374 | -0.38(-3.92%) |
Feb 11, 2009 | 9.744 | 9.947 | 9.099 | 9.744 | 5,161,345 | +0.15(+1.56%) |
Feb 10, 2009 | 10.65 | 10.82 | 9.368 | 9.595 | 6,527,479 | -1.28(-11.80%) |
Feb 09, 2009 | 10.79 | 10.98 | 10.30 | 10.88 | 3,473,676 | +0.09(+0.83%) |
Feb 06, 2009 | 9.470 | 10.91 | 9.380 | 10.79 | 6,234,796 | +1.47(+15.83%) |
Feb 05, 2009 | 8.831 | 9.702 | 8.222 | 9.314 | 5,454,778 | +0.34(+3.79%) |
Feb 04, 2009 | 9.320 | 9.750 | 8.968 | 8.974 | 4,561,804 | -0.29(-3.09%) |
Feb 03, 2009 | 9.123 | 9.350 | 8.669 | 9.261 | 6,580,471 | +0.23(+2.51%) |
Feb 02, 2009 | 9.249 | 9.261 | 8.419 | 9.034 | 5,130,615 | -0.35(-3.69%) |
Jan 30, 2009 | 9.887 | 10.22 | 9.189 | 9.380 | 0 | -0.38(-3.86%) |
Jan 29, 2009 | 10.54 | 10.70 | 9.696 | 9.756 | 6,015,467 | -1.14(-10.47%) |
Jan 28, 2009 | 9.625 | 11.30 | 9.404 | 10.90 | 9,804,985 | +1.73(+18.89%) |
Jan 27, 2009 | 9.864 | 10.52 | 8.729 | 9.165 | 7,980,155 | -0.07(-0.71%) |
Jan 26, 2009 | 9.153 | 9.822 | 8.908 | 9.231 | 8,021,926 | +0.19(+2.11%) |
Jan 23, 2009 | 8.371 | 9.523 | 7.917 | 9.040 | 4,917,131 | +0.40(+4.63%) |
Jan 22, 2009 | 8.538 | 9.255 | 8.247 | 8.640 | 5,172,019 | -0.45(-4.93%) |
Jan 21, 2009 | 8.371 | 9.171 | 7.971 | 9.087 | 6,752,671 | +0.87(+10.53%) |
Jan 20, 2009 | 9.326 | 9.726 | 8.144 | 8.222 | 5,981,310 | -1.50(-15.47%) |
Jan 16, 2009 | 9.995 | 10.66 | 9.147 | 9.726 | 5,457,194 | +0.11(+1.12%) |
Jan 15, 2009 | 10.39 | 10.64 | 8.765 | 9.619 | 7,195,123 | -0.77(-7.41%) |
Jan 14, 2009 | 10.63 | 10.84 | 9.917 | 10.39 | 5,728,301 | -0.60(-5.44%) |
Jan 13, 2009 | 11.08 | 11.54 | 10.41 | 10.99 | 5,200,634 | +0.12(+1.10%) |
Jan 12, 2009 | 12.23 | 12.25 | 10.70 | 10.87 | 4,380,437 | -1.22(-10.08%) |
Jan 09, 2009 | 12.94 | 13.38 | 12.01 | 12.08 | 6,543,663 | -1.74(-12.57%) |
Jan 08, 2009 | 14.09 | 14.31 | 13.47 | 13.82 | 6,135,371 | -0.55(-3.82%) |
Jan 07, 2009 | 14.63 | 15.24 | 14.08 | 14.37 | 4,262,514 | -1.05(-6.81%) |
Jan 06, 2009 | 14.37 | 15.67 | 13.73 | 15.42 | 4,769,091 | +1.36(+9.63%) |
Jan 05, 2009 | 14.73 | 14.84 | 13.39 | 14.07 | 5,217,826 | -0.78(-5.23%) |
Jan 02, 2009 | 15.37 | 15.51 | 14.69 | 14.84 | 0 | -0.62(-4.02%) |
Jan 01, 2009 | 14.78 | 15.82 | 14.61 | 15.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.78 | 15.82 | 14.61 | 15.46 | 3,550,280 | +0.55(+3.68%) |
Dec 30, 2008 | 14.60 | 14.99 | 14.18 | 14.91 | 3,283,400 | +0.33(+2.29%) |
Dec 29, 2008 | 15.07 | 15.74 | 14.12 | 14.58 | 5,729,972 | -1.67(-10.29%) |
Dec 26, 2008 | 15.95 | 16.36 | 15.39 | 16.25 | 1,384,746 | +0.50(+3.14%) |
Dec 24, 2008 | 16.00 | 16.00 | 15.20 | 15.76 | 828,025 | +0.09(+0.57%) |
Dec 23, 2008 | 15.63 | 16.72 | 15.16 | 15.67 | 4,852,725 | +0.05(+0.31%) |
Dec 22, 2008 | 15.81 | 16.20 | 14.93 | 15.62 | 17,248,376 | +0.19(+1.24%) |
Dec 19, 2008 | 14.81 | 15.92 | 14.51 | 15.43 | 6,722,418 | +0.89(+6.12%) |
Dec 18, 2008 | 16.26 | 17.01 | 14.31 | 14.54 | 6,975,088 | -1.14(-7.27%) |
Dec 17, 2008 | 14.28 | 16.34 | 13.76 | 15.68 | 6,373,976 | +0.81(+5.46%) |
Dec 16, 2008 | 12.49 | 15.08 | 12.38 | 14.87 | 6,566,922 | +2.53(+20.46%) |
Dec 15, 2008 | 12.11 | 12.91 | 11.61 | 12.34 | 4,959,131 | +0.44(+3.71%) |
Dec 12, 2008 | 10.43 | 12.10 | 10.23 | 11.90 | 0 | +1.07(+9.93%) |
Dec 11, 2008 | 13.43 | 13.79 | 10.63 | 10.82 | 6,147,942 | -2.74(-20.20%) |
Dec 10, 2008 | 13.50 | 14.82 | 12.94 | 13.57 | 5,376,592 | +0.41(+3.09%) |
Dec 09, 2008 | 16.58 | 16.58 | 12.99 | 13.16 | 10,247,573 | -3.49(-20.98%) |
Dec 08, 2008 | 13.57 | 17.32 | 13.15 | 16.65 | 9,826,034 | +3.58(+27.35%) |
Dec 05, 2008 | 11.20 | 13.36 | 11.18 | 13.08 | 0 | +1.47(+12.65%) |
Dec 04, 2008 | 10.37 | 12.00 | 10.35 | 11.61 | 8,223,338 | +0.58(+5.25%) |
Dec 03, 2008 | 10.41 | 11.27 | 9.434 | 11.03 | 6,323,551 | +0.71(+6.89%) |
Dec 02, 2008 | 9.696 | 10.61 | 8.568 | 10.32 | 7,360,211 | +1.16(+12.72%) |