Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.528 | 6.693 | 5.779 | 5.903 | 0 | -1.51(-20.39%) |
Feb 26, 2009 | 7.985 | 8.617 | 7.332 | 7.414 | 14,120,385 | -0.29(-3.75%) |
Feb 25, 2009 | 8.830 | 9.139 | 6.968 | 7.703 | 20,421,460 | -1.26(-14.03%) |
Feb 24, 2009 | 7.380 | 9.118 | 7.009 | 8.960 | 15,972,216 | +1.84(+25.87%) |
Feb 23, 2009 | 8.040 | 8.390 | 7.119 | 7.119 | 9,681,288 | -0.74(-9.44%) |
Feb 20, 2009 | 7.833 | 8.321 | 7.222 | 7.861 | 0 | -0.16(-1.97%) |
Feb 19, 2009 | 9.373 | 9.462 | 7.943 | 8.019 | 10,430,313 | -1.18(-12.78%) |
Feb 18, 2009 | 9.002 | 9.407 | 8.527 | 9.194 | 9,317,400 | +0.41(+4.69%) |
Feb 17, 2009 | 8.974 | 9.441 | 8.727 | 8.782 | 12,832,754 | -0.96(-9.87%) |
Feb 13, 2009 | 10.06 | 10.27 | 9.517 | 9.744 | 6,427,293 | -0.41(-3.99%) |
Feb 12, 2009 | 9.936 | 10.29 | 9.276 | 10.15 | 10,597,276 | -0.01(-0.14%) |
Feb 11, 2009 | 10.10 | 10.61 | 9.620 | 10.16 | 8,514,104 | +0.25(+2.57%) |
Feb 10, 2009 | 11.49 | 12.21 | 9.771 | 9.909 | 12,470,087 | -2.30(-18.85%) |
Feb 09, 2009 | 12.44 | 12.98 | 11.87 | 12.21 | 8,633,104 | +0.86(+7.57%) |
Feb 06, 2009 | 11.26 | 11.50 | 10.48 | 11.35 | 8,453,841 | -0.43(-3.67%) |
Feb 05, 2009 | 10.69 | 12.27 | 10.37 | 11.78 | 7,306,706 | +0.92(+8.48%) |
Feb 04, 2009 | 11.10 | 11.51 | 10.73 | 10.86 | 4,690,748 | -0.10(-0.94%) |
Feb 03, 2009 | 11.30 | 11.30 | 10.18 | 10.97 | 6,367,578 | -0.15(-1.36%) |
Feb 02, 2009 | 10.11 | 11.32 | 9.998 | 11.12 | 7,563,610 | +0.72(+6.94%) |
Jan 30, 2009 | 11.75 | 11.85 | 10.24 | 10.40 | 0 | -1.18(-10.15%) |
Jan 29, 2009 | 13.67 | 13.67 | 11.37 | 11.57 | 10,443,817 | -2.61(-18.41%) |
Jan 28, 2009 | 12.88 | 14.35 | 12.73 | 14.18 | 9,466,194 | +2.54(+21.77%) |
Jan 27, 2009 | 11.21 | 11.68 | 10.98 | 11.65 | 5,744,643 | +0.70(+6.40%) |
Jan 26, 2009 | 11.39 | 11.76 | 10.53 | 10.95 | 6,273,808 | -0.23(-2.03%) |
Jan 23, 2009 | 9.860 | 11.52 | 9.056 | 11.17 | 7,864,068 | +0.88(+8.55%) |
Jan 22, 2009 | 11.12 | 11.12 | 10.08 | 10.29 | 9,555,695 | -1.16(-10.14%) |
Jan 21, 2009 | 10.79 | 11.61 | 10.42 | 11.45 | 11,691,917 | +1.37(+13.56%) |
Jan 20, 2009 | 12.02 | 12.37 | 9.950 | 10.09 | 10,445,531 | -2.43(-19.38%) |
Jan 16, 2009 | 12.76 | 13.42 | 12.04 | 12.51 | 0 | +0.23(+1.85%) |
Jan 15, 2009 | 12.16 | 13.19 | 11.10 | 12.29 | 8,569,324 | -0.08(-0.67%) |
Jan 14, 2009 | 13.21 | 13.21 | 11.94 | 12.37 | 10,420,220 | -1.41(-10.22%) |
Jan 13, 2009 | 11.83 | 13.89 | 11.81 | 13.78 | 10,309,272 | +1.76(+14.64%) |
Jan 12, 2009 | 13.76 | 13.77 | 11.82 | 12.02 | 7,776,247 | -1.79(-12.98%) |
Jan 09, 2009 | 14.34 | 14.62 | 13.61 | 13.81 | 5,206,672 | +0.01(+0.10%) |
Jan 08, 2009 | 14.46 | 14.86 | 13.67 | 13.80 | 9,106,856 | -0.78(-5.37%) |
Jan 07, 2009 | 16.66 | 16.86 | 14.47 | 14.58 | 9,295,035 | -2.60(-15.15%) |
Jan 06, 2009 | 15.13 | 17.58 | 15.13 | 17.19 | 10,196,248 | +2.20(+14.67%) |
Jan 05, 2009 | 13.46 | 15.12 | 13.46 | 14.99 | 7,337,455 | +1.28(+9.32%) |
Jan 02, 2009 | 12.91 | 13.87 | 12.60 | 13.71 | 0 | +0.76(+5.89%) |
Jan 01, 2009 | 12.24 | 13.08 | 12.10 | 12.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.24 | 13.08 | 12.10 | 12.95 | 4,190,697 | +0.34(+2.73%) |
Dec 30, 2008 | 11.34 | 12.66 | 11.32 | 12.60 | 4,679,052 | +1.33(+11.83%) |
Dec 29, 2008 | 11.68 | 11.68 | 10.85 | 11.27 | 2,842,290 | -0.28(-2.44%) |
Dec 26, 2008 | 11.23 | 11.64 | 11.10 | 11.55 | 2,883,617 | +0.32(+2.81%) |
Dec 24, 2008 | 11.38 | 11.38 | 10.90 | 11.23 | 1,515,169 | +0.12(+1.05%) |
Dec 23, 2008 | 11.64 | 12.12 | 10.93 | 11.12 | 4,749,590 | -0.21(-1.88%) |
Dec 22, 2008 | 13.09 | 13.09 | 11.17 | 11.33 | 5,656,725 | -1.72(-13.21%) |
Dec 19, 2008 | 12.66 | 13.25 | 11.15 | 13.06 | 7,910,435 | +0.63(+5.03%) |
Dec 18, 2008 | 12.37 | 13.46 | 12.06 | 12.43 | 10,203,985 | +0.22(+1.80%) |
Dec 17, 2008 | 11.70 | 12.37 | 11.17 | 12.21 | 8,666,991 | +0.07(+0.57%) |
Dec 16, 2008 | 11.34 | 12.20 | 10.95 | 12.14 | 8,151,528 | +1.43(+13.34%) |
Dec 15, 2008 | 11.90 | 12.31 | 10.51 | 10.71 | 5,140,100 | -1.20(-10.09%) |
Dec 12, 2008 | 11.23 | 12.37 | 10.85 | 11.91 | 7,146,838 | +0.21(+1.82%) |
Dec 11, 2008 | 11.25 | 12.37 | 10.73 | 11.70 | 10,065,046 | +0.18(+1.55%) |
Dec 10, 2008 | 11.34 | 12.04 | 10.71 | 11.52 | 9,512,033 | +0.51(+4.62%) |
Dec 09, 2008 | 11.24 | 12.46 | 10.82 | 11.01 | 8,122,634 | -0.23(-2.02%) |
Dec 08, 2008 | 12.37 | 13.70 | 10.90 | 11.24 | 14,933,123 | -0.69(-5.76%) |
Dec 05, 2008 | 8.603 | 12.07 | 8.246 | 11.93 | 19,197,046 | +3.54(+42.18%) |
Dec 04, 2008 | 8.301 | 9.111 | 7.991 | 8.390 | 7,408,064 | -0.09(-1.05%) |
Dec 03, 2008 | 7.854 | 9.098 | 7.696 | 8.479 | 8,834,885 | +0.31(+3.78%) |
Dec 02, 2008 | 8.424 | 8.514 | 7.153 | 8.170 | 10,873,680 | +0.03(+0.34%) |