Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.03 | 13.09 | 11.51 | 12.25 | 0 | +0.02(+0.16%) |
Feb 26, 2009 | 12.58 | 12.96 | 12.06 | 12.23 | 7,265,239 | -0.02(-0.16%) |
Feb 25, 2009 | 11.92 | 12.60 | 11.74 | 12.25 | 7,384,599 | +0.56(+4.80%) |
Feb 24, 2009 | 10.95 | 11.80 | 10.62 | 11.69 | 6,129,381 | +0.88(+8.19%) |
Feb 23, 2009 | 11.79 | 11.97 | 10.74 | 10.80 | 5,215,934 | -0.88(-7.57%) |
Feb 20, 2009 | 11.63 | 11.99 | 11.28 | 11.69 | 6,675,160 | -0.30(-2.54%) |
Feb 19, 2009 | 11.98 | 12.20 | 11.53 | 11.99 | 4,171,193 | +0.46(+3.96%) |
Feb 18, 2009 | 12.01 | 12.10 | 11.45 | 11.53 | 4,764,116 | -0.42(-3.50%) |
Feb 17, 2009 | 12.35 | 12.47 | 11.70 | 11.95 | 5,028,138 | -1.03(-7.91%) |
Feb 13, 2009 | 12.56 | 13.37 | 12.49 | 12.98 | 5,320,642 | +0.42(+3.33%) |
Feb 12, 2009 | 11.55 | 12.58 | 11.52 | 12.56 | 4,819,515 | +0.43(+3.53%) |
Feb 11, 2009 | 12.43 | 12.79 | 11.70 | 12.13 | 2,839,412 | -0.16(-1.31%) |
Feb 10, 2009 | 13.19 | 13.61 | 12.09 | 12.29 | 6,030,923 | -1.04(-7.78%) |
Feb 09, 2009 | 13.11 | 13.53 | 12.60 | 13.33 | 5,786,060 | +0.26(+1.96%) |
Feb 06, 2009 | 12.48 | 13.16 | 12.12 | 13.07 | 7,751,814 | +0.41(+3.23%) |
Feb 05, 2009 | 12.09 | 12.80 | 11.80 | 12.67 | 3,618,859 | +0.42(+3.42%) |
Feb 04, 2009 | 11.90 | 12.44 | 11.64 | 12.25 | 2,918,263 | +0.51(+4.38%) |
Feb 03, 2009 | 11.66 | 11.82 | 11.18 | 11.73 | 3,768,500 | +0.41(+3.61%) |
Feb 02, 2009 | 11.32 | 11.65 | 11.09 | 11.32 | 3,527,582 | -0.31(-2.70%) |
Jan 30, 2009 | 12.37 | 12.56 | 11.51 | 11.64 | 0 | -0.42(-3.47%) |
Jan 29, 2009 | 12.25 | 12.25 | 11.55 | 12.06 | 3,800,997 | -0.62(-4.88%) |
Jan 28, 2009 | 11.97 | 12.71 | 11.97 | 12.67 | 3,722,157 | +0.90(+7.67%) |
Jan 27, 2009 | 11.66 | 12.14 | 11.47 | 11.77 | 4,582,344 | +0.11(+0.98%) |
Jan 26, 2009 | 10.99 | 12.02 | 10.89 | 11.66 | 5,342,207 | +0.79(+7.26%) |
Jan 23, 2009 | 9.556 | 10.98 | 9.337 | 10.87 | 3,970,765 | +0.96(+9.69%) |
Jan 22, 2009 | 10.16 | 10.44 | 9.718 | 9.908 | 3,665,002 | -0.53(-5.10%) |
Jan 21, 2009 | 9.661 | 10.46 | 9.366 | 10.44 | 3,770,479 | +0.99(+10.46%) |
Jan 20, 2009 | 9.917 | 10.24 | 9.328 | 9.451 | 3,752,950 | -0.78(-7.62%) |
Jan 16, 2009 | 10.39 | 10.74 | 9.651 | 10.23 | 2,826,160 | +0.16(+1.60%) |
Jan 15, 2009 | 9.803 | 10.14 | 9.138 | 10.07 | 3,190,844 | +0.25(+2.52%) |
Jan 14, 2009 | 10.55 | 10.80 | 9.623 | 9.822 | 2,917,921 | -0.97(-8.99%) |
Jan 13, 2009 | 10.41 | 10.90 | 10.08 | 10.79 | 3,817,572 | +0.42(+4.03%) |
Jan 12, 2009 | 10.74 | 10.75 | 10.14 | 10.37 | 2,585,339 | -0.64(-5.79%) |
Jan 09, 2009 | 11.59 | 11.64 | 10.51 | 11.01 | 2,994,479 | -0.48(-4.22%) |
Jan 08, 2009 | 11.45 | 11.64 | 11.08 | 11.50 | 4,077,985 | -0.10(-0.90%) |
Jan 07, 2009 | 12.73 | 12.73 | 11.29 | 11.60 | 2,972,938 | -1.40(-10.75%) |
Jan 06, 2009 | 13.30 | 14.02 | 12.86 | 13.00 | 3,928,193 | -0.05(-0.36%) |
Jan 05, 2009 | 12.27 | 13.37 | 12.27 | 13.05 | 4,789,083 | +0.71(+5.78%) |
Jan 02, 2009 | 10.47 | 12.47 | 10.39 | 12.33 | 0 | +1.95(+18.77%) |
Jan 01, 2009 | 9.993 | 10.67 | 9.984 | 10.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.993 | 10.67 | 9.984 | 10.38 | 3,065,261 | +0.36(+3.61%) |
Dec 30, 2008 | 9.271 | 10.10 | 8.957 | 10.02 | 2,764,849 | +0.69(+7.44%) |
Dec 29, 2008 | 9.337 | 9.508 | 9.033 | 9.328 | 1,596,237 | +0.16(+1.76%) |
Dec 26, 2008 | 8.795 | 9.166 | 8.662 | 9.166 | 1,273,005 | +0.40(+4.56%) |
Dec 24, 2008 | 8.615 | 8.843 | 8.263 | 8.767 | 1,026,093 | +0.02(+0.22%) |
Dec 23, 2008 | 8.567 | 8.909 | 8.482 | 8.748 | 3,265,518 | +0.22(+2.56%) |
Dec 22, 2008 | 9.309 | 9.309 | 8.016 | 8.529 | 4,073,011 | -0.69(-7.53%) |
Dec 19, 2008 | 8.405 | 9.242 | 8.196 | 9.223 | 4,676,471 | +0.87(+10.35%) |
Dec 18, 2008 | 8.757 | 9.166 | 8.101 | 8.358 | 2,492,142 | -0.57(-6.39%) |
Dec 17, 2008 | 8.938 | 9.527 | 8.805 | 8.928 | 3,013,014 | -0.15(-1.68%) |
Dec 16, 2008 | 8.986 | 9.185 | 8.472 | 9.081 | 3,477,921 | +0.37(+4.26%) |
Dec 15, 2008 | 9.508 | 10.03 | 8.501 | 8.710 | 2,732,242 | -0.47(-5.08%) |
Dec 12, 2008 | 8.605 | 9.546 | 8.272 | 9.176 | 2,850,545 | -0.21(-2.23%) |
Dec 11, 2008 | 9.508 | 10.74 | 9.090 | 9.385 | 5,153,166 | -0.06(-0.60%) |
Dec 10, 2008 | 8.776 | 9.480 | 8.776 | 9.442 | 4,375,860 | +0.92(+10.83%) |
Dec 09, 2008 | 8.268 | 8.976 | 8.082 | 8.520 | 4,546,836 | +0.17(+2.05%) |
Dec 08, 2008 | 8.111 | 8.710 | 7.911 | 8.348 | 4,183,680 | +0.72(+9.48%) |
Dec 05, 2008 | 7.654 | 7.683 | 6.722 | 7.626 | 0 | -0.07(-0.87%) |
Dec 04, 2008 | 8.558 | 8.995 | 7.303 | 7.692 | 5,542,598 | -1.08(-12.35%) |
Dec 03, 2008 | 8.282 | 8.852 | 7.787 | 8.776 | 3,660,395 | +0.26(+3.01%) |
Dec 02, 2008 | 8.463 | 8.814 | 7.978 | 8.520 | 4,599,592 | +0.26(+3.11%) |