Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.864 | 8.315 | 7.842 | 8.040 | 1,755,676 | -0.01(-0.09%) |
Feb 26, 2009 | 8.315 | 8.541 | 8.027 | 8.047 | 2,648,513 | -0.15(-1.81%) |
Feb 25, 2009 | 8.005 | 8.506 | 7.737 | 8.195 | 2,106,224 | +0.09(+1.13%) |
Feb 24, 2009 | 7.624 | 8.132 | 7.412 | 8.104 | 4,220,958 | +0.44(+5.71%) |
Feb 23, 2009 | 8.040 | 8.139 | 7.617 | 7.666 | 2,521,989 | -0.34(-4.23%) |
Feb 20, 2009 | 7.617 | 8.202 | 7.313 | 8.005 | 3,197,312 | +0.25(+3.18%) |
Feb 19, 2009 | 8.534 | 8.534 | 7.758 | 7.758 | 1,887,655 | -0.72(-8.49%) |
Feb 18, 2009 | 8.577 | 8.682 | 8.365 | 8.478 | 1,625,702 | -0.11(-1.23%) |
Feb 17, 2009 | 8.654 | 8.866 | 8.562 | 8.584 | 1,133,465 | -0.38(-4.25%) |
Feb 13, 2009 | 9.049 | 9.170 | 8.824 | 8.965 | 1,325,830 | -0.11(-1.17%) |
Feb 12, 2009 | 8.774 | 9.134 | 8.682 | 9.071 | 1,709,813 | +0.02(+0.23%) |
Feb 11, 2009 | 8.979 | 9.120 | 8.824 | 9.049 | 1,461,120 | +0.23(+2.64%) |
Feb 10, 2009 | 9.424 | 9.515 | 8.788 | 8.817 | 1,864,781 | -0.73(-7.69%) |
Feb 09, 2009 | 9.311 | 9.642 | 9.226 | 9.551 | 906,651 | +0.24(+2.58%) |
Feb 06, 2009 | 8.958 | 9.353 | 8.845 | 9.311 | 2,163,361 | +0.42(+4.77%) |
Feb 05, 2009 | 8.499 | 9.042 | 8.195 | 8.887 | 1,367,105 | +0.37(+4.31%) |
Feb 04, 2009 | 8.633 | 8.760 | 8.379 | 8.520 | 1,746,580 | -0.15(-1.71%) |
Feb 03, 2009 | 8.795 | 8.922 | 8.478 | 8.668 | 1,139,960 | -0.04(-0.49%) |
Feb 02, 2009 | 8.647 | 8.831 | 8.534 | 8.711 | 1,642,858 | +0.04(+0.49%) |
Jan 30, 2009 | 8.922 | 9.106 | 8.626 | 8.668 | 1,596,751 | -0.18(-2.07%) |
Jan 29, 2009 | 9.261 | 9.388 | 8.817 | 8.852 | 1,847,905 | -0.58(-6.14%) |
Jan 28, 2009 | 9.177 | 9.473 | 9.113 | 9.431 | 1,571,377 | +0.43(+4.78%) |
Jan 27, 2009 | 8.689 | 9.028 | 8.527 | 9.000 | 1,103,812 | +0.36(+4.17%) |
Jan 26, 2009 | 8.739 | 9.014 | 8.460 | 8.640 | 1,606,260 | -0.13(-1.53%) |
Jan 23, 2009 | 8.478 | 8.781 | 8.209 | 8.774 | 1,172,968 | +0.28(+3.24%) |
Jan 22, 2009 | 8.548 | 8.746 | 8.280 | 8.499 | 2,156,899 | -0.30(-3.37%) |
Jan 21, 2009 | 8.654 | 8.795 | 8.160 | 8.795 | 2,733,629 | +0.14(+1.63%) |
Jan 20, 2009 | 8.965 | 9.085 | 8.520 | 8.654 | 3,273,072 | -0.16(-1.76%) |
Jan 16, 2009 | 8.951 | 9.155 | 8.598 | 8.809 | 1,897,977 | +0.00(+0.00%) |
Jan 15, 2009 | 8.591 | 8.972 | 8.287 | 8.809 | 3,043,799 | +0.24(+2.80%) |
Jan 14, 2009 | 8.831 | 9.155 | 8.569 | 8.569 | 1,633,400 | -0.51(-5.60%) |
Jan 13, 2009 | 9.078 | 9.162 | 8.859 | 9.078 | 1,564,272 | -0.03(-0.31%) |
Jan 12, 2009 | 9.282 | 9.395 | 9.021 | 9.106 | 1,431,446 | -0.17(-1.83%) |
Jan 09, 2009 | 9.621 | 9.642 | 9.261 | 9.275 | 1,310,435 | -0.31(-3.24%) |
Jan 08, 2009 | 9.452 | 9.699 | 9.417 | 9.586 | 1,694,950 | +0.04(+0.37%) |
Jan 07, 2009 | 10.33 | 10.51 | 8.682 | 9.551 | 6,234,457 | -0.92(-8.77%) |
Jan 06, 2009 | 10.45 | 10.77 | 10.01 | 10.47 | 2,315,490 | +0.05(+0.47%) |
Jan 05, 2009 | 10.58 | 10.80 | 10.27 | 10.42 | 1,606,623 | -0.19(-1.80%) |
Jan 02, 2009 | 10.25 | 10.67 | 10.21 | 10.61 | 1,256,586 | +0.05(+0.47%) |
Dec 31, 2008 | 9.586 | 10.59 | 9.438 | 10.56 | 1,305,958 | +0.76(+7.78%) |
Dec 30, 2008 | 9.092 | 9.840 | 9.000 | 9.798 | 1,460,819 | +0.76(+8.35%) |
Dec 29, 2008 | 9.000 | 9.212 | 8.958 | 9.042 | 1,710,050 | +0.32(+3.64%) |
Dec 26, 2008 | 8.562 | 8.760 | 8.478 | 8.725 | 830,637 | +0.17(+1.98%) |
Dec 24, 2008 | 8.873 | 8.880 | 8.435 | 8.555 | 1,856,095 | +0.11(+1.25%) |
Dec 23, 2008 | 11.34 | 11.34 | 8.153 | 8.449 | 8,303,070 | -3.03(-26.38%) |
Dec 22, 2008 | 11.41 | 11.63 | 11.15 | 11.48 | 968,710 | +0.11(+0.93%) |
Dec 19, 2008 | 11.45 | 11.65 | 11.27 | 11.37 | 1,350,982 | +0.02(+0.19%) |
Dec 18, 2008 | 11.23 | 11.93 | 11.20 | 11.35 | 994,503 | -0.41(-3.48%) |
Dec 17, 2008 | 11.76 | 11.99 | 11.51 | 11.76 | 1,135,427 | -0.12(-1.01%) |
Dec 16, 2008 | 11.03 | 11.88 | 10.67 | 11.88 | 1,261,945 | +0.99(+9.07%) |
Dec 15, 2008 | 11.29 | 11.34 | 10.67 | 10.89 | 764,979 | -0.37(-3.32%) |
Dec 12, 2008 | 10.61 | 11.37 | 10.35 | 11.27 | 1,570,692 | +0.60(+5.63%) |
Dec 11, 2008 | 11.32 | 11.60 | 10.62 | 10.67 | 1,890,033 | -0.80(-7.02%) |
Dec 10, 2008 | 11.50 | 11.63 | 11.19 | 11.47 | 841,160 | +0.16(+1.44%) |
Dec 09, 2008 | 12.06 | 12.53 | 11.31 | 11.31 | 1,231,334 | -0.76(-6.26%) |
Dec 08, 2008 | 12.35 | 12.62 | 11.88 | 12.06 | 1,584,588 | -0.20(-1.67%) |
Dec 05, 2008 | 11.53 | 12.28 | 11.15 | 12.27 | 1,100,604 | +0.67(+5.78%) |
Dec 04, 2008 | 11.33 | 11.99 | 11.20 | 11.60 | 1,333,212 | +0.18(+1.55%) |
Dec 03, 2008 | 10.92 | 11.66 | 10.38 | 11.42 | 1,150,613 | +0.32(+2.93%) |
Dec 02, 2008 | 10.38 | 11.10 | 10.23 | 11.10 | 1,139,145 | +0.92(+9.09%) |