Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.899 | 8.048 | 7.766 | 7.888 | 0 | -0.00(-0.05%) |
Feb 26, 2009 | 8.315 | 8.315 | 7.754 | 7.892 | 32,613,440 | -0.47(-5.66%) |
Feb 25, 2009 | 8.140 | 8.502 | 8.140 | 8.365 | 23,683,368 | +0.23(+2.81%) |
Feb 24, 2009 | 8.064 | 8.159 | 7.938 | 8.136 | 20,615,074 | +0.11(+1.38%) |
Feb 23, 2009 | 8.506 | 8.518 | 8.014 | 8.025 | 25,150,632 | -0.44(-5.14%) |
Feb 20, 2009 | 8.308 | 8.541 | 8.212 | 8.460 | 0 | +0.07(+0.82%) |
Feb 19, 2009 | 8.270 | 8.506 | 8.270 | 8.392 | 23,017,100 | +0.10(+1.24%) |
Feb 18, 2009 | 8.029 | 8.350 | 7.961 | 8.289 | 29,203,622 | +0.29(+3.58%) |
Feb 17, 2009 | 8.014 | 8.113 | 7.770 | 8.002 | 27,687,816 | -0.12(-1.46%) |
Feb 13, 2009 | 8.090 | 8.281 | 8.048 | 8.121 | 18,137,054 | -0.05(-0.56%) |
Feb 12, 2009 | 8.151 | 8.189 | 7.892 | 8.167 | 27,750,082 | -0.05(-0.60%) |
Feb 11, 2009 | 8.201 | 8.304 | 8.098 | 8.216 | 21,205,678 | +0.03(+0.42%) |
Feb 10, 2009 | 8.560 | 8.743 | 7.903 | 8.182 | 51,354,012 | -0.56(-6.42%) |
Feb 09, 2009 | 8.724 | 8.779 | 8.586 | 8.743 | 13,521,749 | +0.00(+0.00%) |
Feb 06, 2009 | 8.445 | 8.777 | 8.376 | 8.743 | 20,683,556 | +0.35(+4.14%) |
Feb 05, 2009 | 8.445 | 8.548 | 8.251 | 8.396 | 23,455,800 | -0.08(-0.90%) |
Feb 04, 2009 | 8.625 | 8.674 | 8.453 | 8.472 | 15,842,636 | -0.19(-2.16%) |
Feb 03, 2009 | 8.499 | 8.716 | 8.403 | 8.659 | 18,670,064 | +0.11(+1.29%) |
Feb 02, 2009 | 8.556 | 8.705 | 8.483 | 8.548 | 22,666,030 | -0.04(-0.44%) |
Jan 30, 2009 | 9.197 | 9.277 | 8.563 | 8.586 | 0 | -0.62(-6.76%) |
Jan 29, 2009 | 9.331 | 9.441 | 9.178 | 9.208 | 13,796,630 | -0.20(-2.15%) |
Jan 28, 2009 | 9.575 | 9.575 | 9.315 | 9.411 | 15,925,366 | -0.06(-0.60%) |
Jan 27, 2009 | 9.533 | 9.613 | 9.292 | 9.468 | 11,909,646 | -0.04(-0.44%) |
Jan 26, 2009 | 9.418 | 9.598 | 9.373 | 9.510 | 15,000,831 | +0.15(+1.55%) |
Jan 23, 2009 | 9.338 | 9.407 | 9.224 | 9.365 | 15,390,638 | -0.13(-1.33%) |
Jan 22, 2009 | 9.357 | 9.540 | 9.327 | 9.491 | 13,147,921 | +0.04(+0.44%) |
Jan 21, 2009 | 9.319 | 9.476 | 8.548 | 9.449 | 17,219,618 | +0.13(+1.39%) |
Jan 20, 2009 | 9.498 | 9.613 | 9.292 | 9.319 | 14,043,409 | -0.21(-2.20%) |
Jan 16, 2009 | 9.445 | 9.568 | 9.296 | 9.529 | 0 | +0.18(+1.92%) |
Jan 15, 2009 | 9.235 | 9.380 | 9.098 | 9.350 | 18,036,782 | +0.10(+1.11%) |
Jan 14, 2009 | 9.353 | 9.521 | 9.216 | 9.247 | 20,311,712 | -0.19(-1.98%) |
Jan 13, 2009 | 9.361 | 9.502 | 9.346 | 9.434 | 20,395,244 | +0.08(+0.86%) |
Jan 12, 2009 | 9.472 | 9.525 | 9.311 | 9.353 | 16,201,397 | -0.11(-1.21%) |
Jan 09, 2009 | 9.670 | 9.712 | 9.445 | 9.468 | 18,523,902 | -0.12(-1.27%) |
Jan 08, 2009 | 9.750 | 9.804 | 9.502 | 9.590 | 24,618,748 | -0.18(-1.80%) |
Jan 07, 2009 | 9.640 | 9.945 | 9.640 | 9.766 | 18,548,308 | +0.09(+0.91%) |
Jan 06, 2009 | 10.21 | 10.28 | 9.636 | 9.678 | 27,856,002 | -0.50(-4.91%) |
Jan 05, 2009 | 10.10 | 10.22 | 10.01 | 10.18 | 12,855,772 | +0.05(+0.49%) |
Jan 02, 2009 | 10.11 | 10.18 | 9.972 | 10.13 | 0 | +0.05(+0.49%) |
Jan 01, 2009 | 9.953 | 10.12 | 9.827 | 10.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.953 | 10.12 | 9.827 | 10.08 | 13,977,654 | +0.14(+1.42%) |
Dec 30, 2008 | 9.739 | 9.996 | 9.548 | 9.937 | 11,196,792 | +0.24(+2.48%) |
Dec 29, 2008 | 9.640 | 9.724 | 9.571 | 9.697 | 9,655,040 | +0.04(+0.43%) |
Dec 26, 2008 | 9.712 | 9.720 | 9.601 | 9.655 | 4,304,716 | +0.02(+0.16%) |
Dec 24, 2008 | 9.701 | 9.701 | 9.594 | 9.640 | 3,133,755 | -0.01(-0.08%) |
Dec 23, 2008 | 9.788 | 9.834 | 9.598 | 9.647 | 10,279,851 | -0.10(-1.02%) |
Dec 22, 2008 | 9.819 | 9.823 | 9.640 | 9.746 | 15,906,766 | +0.05(+0.47%) |
Dec 19, 2008 | 9.960 | 10.07 | 9.685 | 9.701 | 24,034,920 | -0.23(-2.31%) |
Dec 18, 2008 | 10.07 | 10.15 | 9.827 | 9.930 | 15,089,003 | -0.11(-1.10%) |
Dec 17, 2008 | 9.975 | 10.18 | 9.926 | 10.04 | 14,851,204 | -0.03(-0.34%) |
Dec 16, 2008 | 9.987 | 10.09 | 9.705 | 10.07 | 26,090,402 | +0.28(+2.84%) |
Dec 15, 2008 | 9.609 | 9.865 | 9.498 | 9.796 | 22,330,932 | +0.04(+0.43%) |
Dec 12, 2008 | 9.800 | 9.960 | 9.682 | 9.754 | 20,094,920 | -0.22(-2.22%) |
Dec 11, 2008 | 9.968 | 10.26 | 9.874 | 9.975 | 21,716,886 | -0.05(-0.46%) |
Dec 10, 2008 | 9.777 | 10.08 | 9.724 | 10.02 | 28,369,080 | +0.30(+3.10%) |
Dec 09, 2008 | 9.838 | 9.930 | 9.304 | 9.720 | 53,309,880 | -0.70(-6.74%) |
Dec 08, 2008 | 10.51 | 10.53 | 10.13 | 10.42 | 29,321,604 | -0.04(-0.40%) |
Dec 05, 2008 | 10.17 | 10.50 | 9.960 | 10.46 | 28,368,938 | +0.21(+2.01%) |
Dec 04, 2008 | 10.36 | 10.44 | 10.08 | 10.26 | 28,080,582 | -0.22(-2.11%) |
Dec 03, 2008 | 10.31 | 10.55 | 10.14 | 10.48 | 25,505,040 | +0.25(+2.42%) |
Dec 02, 2008 | 10.45 | 10.50 | 10.13 | 10.23 | 25,096,352 | -0.07(-0.70%) |