Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.960 | 9.110 | 8.810 | 8.870 | 0 | -0.32(-3.48%) |
Feb 26, 2009 | 9.260 | 9.510 | 9.150 | 9.190 | 1,146,616 | -0.22(-2.34%) |
Feb 25, 2009 | 9.420 | 9.640 | 9.250 | 9.410 | 1,482,008 | -0.16(-1.67%) |
Feb 24, 2009 | 9.210 | 9.620 | 9.120 | 9.570 | 1,448,856 | +0.50(+5.51%) |
Feb 23, 2009 | 9.320 | 9.550 | 9.000 | 9.070 | 1,675,066 | +0.07(+0.78%) |
Feb 20, 2009 | 9.060 | 9.190 | 8.770 | 9.000 | 1,326,855 | -0.14(-1.53%) |
Feb 19, 2009 | 9.240 | 9.440 | 9.090 | 9.140 | 1,344,231 | +0.01(+0.11%) |
Feb 18, 2009 | 8.890 | 9.130 | 8.650 | 9.130 | 2,231,931 | +0.41(+4.70%) |
Feb 17, 2009 | 9.010 | 9.010 | 8.690 | 8.720 | 1,802,266 | -0.79(-8.31%) |
Feb 13, 2009 | 9.540 | 9.620 | 9.370 | 9.510 | 1,743,182 | -0.03(-0.31%) |
Feb 12, 2009 | 9.390 | 9.550 | 9.205 | 9.540 | 2,746,294 | -0.20(-2.05%) |
Feb 11, 2009 | 9.890 | 9.930 | 9.580 | 9.740 | 833,989 | +0.02(+0.21%) |
Feb 10, 2009 | 9.980 | 10.28 | 9.640 | 9.720 | 1,266,893 | -0.40(-3.95%) |
Feb 09, 2009 | 10.00 | 10.18 | 9.970 | 10.12 | 1,120,999 | +0.29(+2.95%) |
Feb 06, 2009 | 9.410 | 9.860 | 9.410 | 9.830 | 1,461,675 | +0.75(+8.26%) |
Feb 05, 2009 | 8.860 | 9.200 | 8.790 | 9.080 | 1,767,313 | +0.01(+0.11%) |
Feb 04, 2009 | 9.120 | 9.260 | 8.980 | 9.070 | 1,426,597 | -0.08(-0.87%) |
Feb 03, 2009 | 8.910 | 9.210 | 8.910 | 9.150 | 802,102 | +0.10(+1.10%) |
Feb 02, 2009 | 8.920 | 9.180 | 8.920 | 9.050 | 800,722 | -0.14(-1.52%) |
Jan 30, 2009 | 9.260 | 9.470 | 9.140 | 9.190 | 0 | +0.08(+0.88%) |
Jan 29, 2009 | 9.420 | 9.420 | 9.040 | 9.110 | 1,336,281 | -0.40(-4.21%) |
Jan 28, 2009 | 9.490 | 9.640 | 9.370 | 9.510 | 3,077,489 | +0.25(+2.70%) |
Jan 27, 2009 | 9.110 | 9.350 | 9.060 | 9.260 | 1,133,488 | +0.14(+1.54%) |
Jan 26, 2009 | 9.020 | 9.230 | 8.910 | 9.120 | 1,571,395 | +0.10(+1.11%) |
Jan 23, 2009 | 8.960 | 9.080 | 8.560 | 9.020 | 1,487,222 | +0.23(+2.62%) |
Jan 22, 2009 | 9.140 | 9.140 | 8.610 | 8.790 | 2,434,129 | -0.65(-6.89%) |
Jan 21, 2009 | 9.420 | 9.470 | 8.890 | 9.440 | 2,436,944 | +0.25(+2.72%) |
Jan 20, 2009 | 9.770 | 9.770 | 9.180 | 9.190 | 3,080,460 | -1.31(-12.48%) |
Jan 16, 2009 | 10.63 | 10.63 | 10.17 | 10.50 | 1,674,206 | +0.29(+2.84%) |
Jan 15, 2009 | 10.09 | 10.33 | 9.710 | 10.21 | 2,666,089 | +0.01(+0.10%) |
Jan 14, 2009 | 10.31 | 10.41 | 10.00 | 10.20 | 2,496,226 | -0.74(-6.76%) |
Jan 13, 2009 | 10.77 | 10.98 | 10.67 | 10.94 | 1,373,659 | +0.15(+1.39%) |
Jan 12, 2009 | 10.92 | 11.12 | 10.69 | 10.79 | 2,161,266 | -0.57(-5.02%) |
Jan 09, 2009 | 11.72 | 11.72 | 11.26 | 11.36 | 2,554,882 | +0.17(+1.52%) |
Jan 08, 2009 | 11.00 | 11.25 | 10.90 | 11.19 | 3,225,275 | -0.41(-3.53%) |
Jan 07, 2009 | 11.92 | 11.93 | 11.39 | 11.60 | 4,449,825 | -1.75(-13.11%) |
Jan 06, 2009 | 13.38 | 13.55 | 13.23 | 13.35 | 1,852,007 | -0.71(-5.05%) |
Jan 05, 2009 | 13.90 | 14.18 | 13.82 | 14.06 | 1,351,815 | +0.54(+3.99%) |
Jan 02, 2009 | 12.98 | 13.67 | 12.85 | 13.52 | 0 | +1.32(+10.82%) |
Jan 01, 2009 | 12.19 | 12.28 | 11.94 | 12.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.19 | 12.28 | 11.94 | 12.20 | 876,282 | +0.11(+0.91%) |
Dec 30, 2008 | 11.85 | 12.09 | 11.85 | 12.09 | 2,459,577 | -0.27(-2.18%) |
Dec 29, 2008 | 12.46 | 12.49 | 12.18 | 12.36 | 1,047,342 | -0.47(-3.66%) |
Dec 26, 2008 | 12.78 | 12.89 | 12.62 | 12.83 | 446,907 | +0.05(+0.39%) |
Dec 24, 2008 | 12.78 | 12.84 | 12.64 | 12.78 | 419,437 | -0.13(-1.01%) |
Dec 23, 2008 | 13.14 | 13.25 | 12.89 | 12.91 | 1,504,458 | -0.48(-3.58%) |
Dec 22, 2008 | 13.36 | 13.56 | 13.14 | 13.39 | 1,893,224 | -0.32(-2.33%) |
Dec 19, 2008 | 13.33 | 13.84 | 13.33 | 13.71 | 3,598,018 | +0.32(+2.39%) |
Dec 18, 2008 | 13.99 | 13.99 | 13.22 | 13.39 | 1,469,297 | -0.13(-0.96%) |
Dec 17, 2008 | 13.53 | 13.76 | 13.44 | 13.52 | 2,554,667 | -0.16(-1.17%) |
Dec 16, 2008 | 12.93 | 13.70 | 12.93 | 13.68 | 3,401,709 | +1.39(+11.31%) |
Dec 15, 2008 | 12.37 | 12.48 | 12.18 | 12.29 | 1,427,217 | -0.16(-1.29%) |
Dec 12, 2008 | 11.71 | 12.62 | 11.71 | 12.45 | 1,378,296 | +0.05(+0.40%) |
Dec 11, 2008 | 12.84 | 12.93 | 12.22 | 12.40 | 1,489,134 | -0.61(-4.69%) |
Dec 10, 2008 | 12.74 | 13.04 | 12.70 | 13.01 | 2,931,521 | +0.94(+7.79%) |
Dec 09, 2008 | 12.13 | 12.52 | 12.03 | 12.07 | 1,874,471 | -1.00(-7.65%) |
Dec 08, 2008 | 12.95 | 13.24 | 12.74 | 13.07 | 2,655,006 | +0.98(+8.11%) |
Dec 05, 2008 | 11.50 | 12.20 | 11.32 | 12.09 | 2,160,053 | +0.63(+5.50%) |
Dec 04, 2008 | 12.27 | 12.27 | 11.26 | 11.46 | 2,428,743 | -0.62(-5.13%) |
Dec 03, 2008 | 11.48 | 12.08 | 11.11 | 12.08 | 2,450,998 | +0.73(+6.43%) |
Dec 02, 2008 | 10.88 | 11.38 | 10.81 | 11.35 | 2,156,409 | +0.68(+6.37%) |