Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.731 | 8.805 | 8.626 | 8.662 | 0 | -0.32(-3.57%) |
Feb 26, 2009 | 9.287 | 9.353 | 8.981 | 8.983 | 5,852,937 | -0.33(-3.51%) |
Feb 25, 2009 | 9.537 | 9.572 | 9.282 | 9.309 | 6,652,204 | -0.38(-3.91%) |
Feb 24, 2009 | 9.641 | 9.721 | 9.492 | 9.688 | 5,270,838 | +0.27(+2.91%) |
Feb 23, 2009 | 9.734 | 9.745 | 9.378 | 9.413 | 3,208,191 | -0.29(-2.94%) |
Feb 20, 2009 | 9.551 | 9.751 | 9.545 | 9.699 | 0 | -0.04(-0.45%) |
Feb 19, 2009 | 9.830 | 9.899 | 9.710 | 9.742 | 4,850,549 | +0.01(+0.06%) |
Feb 18, 2009 | 9.729 | 9.789 | 9.578 | 9.737 | 4,046,439 | -0.01(-0.11%) |
Feb 17, 2009 | 9.849 | 9.871 | 9.723 | 9.748 | 4,776,556 | -0.39(-3.89%) |
Feb 13, 2009 | 10.28 | 10.33 | 10.09 | 10.14 | 0 | -0.19(-1.88%) |
Feb 12, 2009 | 10.15 | 10.34 | 10.09 | 10.34 | 3,523,201 | -0.03(-0.26%) |
Feb 11, 2009 | 10.27 | 10.41 | 10.24 | 10.36 | 3,417,535 | -0.01(-0.11%) |
Feb 10, 2009 | 10.58 | 10.70 | 10.34 | 10.38 | 3,479,117 | -0.24(-2.22%) |
Feb 09, 2009 | 10.61 | 10.64 | 10.50 | 10.61 | 2,381,755 | +0.13(+1.20%) |
Feb 06, 2009 | 10.23 | 10.57 | 10.21 | 10.49 | 0 | -0.05(-0.52%) |
Feb 05, 2009 | 10.40 | 10.61 | 10.35 | 10.54 | 3,724,963 | +0.21(+1.99%) |
Feb 04, 2009 | 10.52 | 10.61 | 10.29 | 10.33 | 5,352,164 | -0.68(-6.15%) |
Feb 03, 2009 | 10.80 | 11.06 | 10.69 | 11.01 | 4,267,523 | +0.44(+4.20%) |
Feb 02, 2009 | 10.30 | 10.61 | 10.30 | 10.57 | 4,154,064 | +0.00(+0.03%) |
Jan 30, 2009 | 10.55 | 10.64 | 10.43 | 10.57 | 0 | +0.05(+0.44%) |
Jan 29, 2009 | 10.61 | 10.70 | 10.42 | 10.52 | 8,206,481 | -0.79(-6.98%) |
Jan 28, 2009 | 11.34 | 11.37 | 11.16 | 11.31 | 7,961,145 | +0.34(+3.13%) |
Jan 27, 2009 | 11.05 | 11.12 | 10.80 | 10.97 | 6,002,592 | -0.23(-2.03%) |
Jan 26, 2009 | 11.15 | 11.32 | 11.09 | 11.19 | 4,570,305 | +0.31(+2.85%) |
Jan 23, 2009 | 10.70 | 10.92 | 10.59 | 10.88 | 7,780,192 | +0.27(+2.58%) |
Jan 22, 2009 | 10.47 | 10.67 | 10.41 | 10.61 | 2,900,147 | -0.07(-0.69%) |
Jan 21, 2009 | 10.47 | 10.68 | 10.23 | 10.68 | 5,498,705 | +0.08(+0.80%) |
Jan 20, 2009 | 10.80 | 10.86 | 10.59 | 10.60 | 7,887,481 | -0.38(-3.50%) |
Jan 16, 2009 | 11.11 | 11.14 | 10.78 | 10.98 | 0 | -0.10(-0.87%) |
Jan 15, 2009 | 10.93 | 11.12 | 10.76 | 11.08 | 4,552,431 | +0.17(+1.53%) |
Jan 14, 2009 | 10.81 | 10.95 | 10.66 | 10.91 | 6,931,277 | -0.11(-1.02%) |
Jan 13, 2009 | 10.89 | 11.04 | 10.86 | 11.02 | 5,572,726 | -0.18(-1.64%) |
Jan 12, 2009 | 11.16 | 11.26 | 11.10 | 11.21 | 3,190,237 | -0.17(-1.49%) |
Jan 09, 2009 | 11.49 | 11.53 | 11.32 | 11.38 | 3,386,650 | -0.03(-0.26%) |
Jan 08, 2009 | 11.34 | 11.47 | 11.22 | 11.41 | 3,418,753 | +0.12(+1.07%) |
Jan 07, 2009 | 11.36 | 11.52 | 11.20 | 11.29 | 7,073,653 | -0.10(-0.89%) |
Jan 06, 2009 | 11.04 | 11.45 | 10.99 | 11.39 | 6,818,321 | +0.54(+4.98%) |
Jan 05, 2009 | 10.79 | 10.89 | 10.71 | 10.85 | 3,947,524 | -0.28(-2.54%) |
Jan 02, 2009 | 11.03 | 11.15 | 11.03 | 11.13 | 0 | -0.12(-1.07%) |
Jan 01, 2009 | 11.16 | 11.31 | 11.07 | 11.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.16 | 11.31 | 11.07 | 11.25 | 2,959,683 | +0.21(+1.86%) |
Dec 30, 2008 | 11.01 | 11.07 | 10.84 | 11.04 | 5,486,298 | +0.06(+0.55%) |
Dec 29, 2008 | 11.06 | 11.06 | 10.88 | 10.98 | 3,569,291 | +0.19(+1.75%) |
Dec 26, 2008 | 10.29 | 10.88 | 10.29 | 10.80 | 0 | +0.05(+0.43%) |
Dec 24, 2008 | 10.70 | 10.83 | 10.66 | 10.75 | 1,768,562 | -0.14(-1.31%) |
Dec 23, 2008 | 11.06 | 11.13 | 10.83 | 10.89 | 2,985,995 | -0.16(-1.44%) |
Dec 22, 2008 | 10.98 | 11.05 | 10.86 | 11.05 | 4,185,325 | -0.04(-0.40%) |
Dec 19, 2008 | 11.14 | 11.20 | 10.98 | 11.09 | 3,259,704 | +0.06(+0.57%) |
Dec 18, 2008 | 11.15 | 11.43 | 10.97 | 11.03 | 4,810,261 | -0.21(-1.90%) |
Dec 17, 2008 | 11.00 | 11.31 | 10.91 | 11.25 | 4,989,872 | -0.03(-0.27%) |
Dec 16, 2008 | 10.78 | 11.28 | 10.78 | 11.28 | 8,274,682 | +0.65(+6.14%) |
Dec 15, 2008 | 10.74 | 10.74 | 10.54 | 10.62 | 7,670,092 | -0.08(-0.74%) |
Dec 12, 2008 | 10.62 | 10.71 | 10.52 | 10.70 | 0 | +0.05(+0.44%) |
Dec 11, 2008 | 10.66 | 10.87 | 10.54 | 10.66 | 5,625,494 | -0.02(-0.23%) |
Dec 10, 2008 | 10.82 | 10.86 | 10.57 | 10.68 | 2,632,908 | -0.11(-0.99%) |
Dec 09, 2008 | 10.75 | 10.97 | 10.69 | 10.79 | 6,384,614 | -0.17(-1.53%) |
Dec 08, 2008 | 10.98 | 11.12 | 10.82 | 10.95 | 4,056,614 | +0.30(+2.83%) |
Dec 05, 2008 | 10.39 | 10.69 | 10.17 | 10.65 | 0 | +0.32(+3.05%) |
Dec 04, 2008 | 10.27 | 10.49 | 10.20 | 10.34 | 5,746,013 | -0.21(-1.95%) |
Dec 03, 2008 | 10.39 | 10.60 | 10.23 | 10.54 | 5,576,136 | +0.36(+3.58%) |
Dec 02, 2008 | 10.05 | 10.22 | 9.874 | 10.18 | 4,994,602 | +0.52(+5.34%) |