Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.090 | 8.468 | 8.090 | 8.195 | 0 | -0.15(-1.79%) |
Feb 26, 2009 | 8.679 | 8.776 | 8.301 | 8.345 | 11,667,378 | -0.18(-2.07%) |
Feb 25, 2009 | 8.618 | 8.767 | 8.248 | 8.521 | 12,405,271 | -0.18(-2.02%) |
Feb 24, 2009 | 8.195 | 8.943 | 8.186 | 8.697 | 11,926,093 | +0.59(+7.27%) |
Feb 23, 2009 | 8.406 | 8.486 | 8.081 | 8.107 | 17,835,786 | -0.13(-1.60%) |
Feb 20, 2009 | 8.178 | 8.380 | 7.988 | 8.239 | 14,438,808 | -0.09(-1.06%) |
Feb 19, 2009 | 8.943 | 9.111 | 8.318 | 8.327 | 21,931,022 | -0.51(-5.78%) |
Feb 18, 2009 | 9.199 | 9.348 | 8.723 | 8.838 | 18,948,654 | -0.31(-3.37%) |
Feb 17, 2009 | 9.058 | 9.287 | 9.023 | 9.146 | 8,253,588 | -0.27(-2.90%) |
Feb 13, 2009 | 9.445 | 9.604 | 9.216 | 9.419 | 8,732,860 | -0.04(-0.47%) |
Feb 12, 2009 | 9.252 | 9.472 | 8.935 | 9.463 | 18,266,056 | -0.11(-1.19%) |
Feb 11, 2009 | 9.577 | 9.832 | 9.368 | 9.577 | 9,773,385 | +0.05(+0.55%) |
Feb 10, 2009 | 10.31 | 10.55 | 9.454 | 9.524 | 25,105,346 | -0.84(-8.07%) |
Feb 09, 2009 | 10.55 | 10.59 | 10.11 | 10.36 | 16,306,884 | -0.17(-1.59%) |
Feb 06, 2009 | 9.859 | 10.84 | 9.854 | 10.53 | 28,164,118 | +0.70(+7.07%) |
Feb 05, 2009 | 9.472 | 9.956 | 9.463 | 9.832 | 9,673,558 | +0.26(+2.76%) |
Feb 04, 2009 | 9.762 | 9.947 | 9.516 | 9.568 | 8,952,989 | -0.20(-2.07%) |
Feb 03, 2009 | 9.234 | 9.824 | 9.225 | 9.771 | 12,639,385 | +0.72(+7.98%) |
Feb 02, 2009 | 8.935 | 9.331 | 8.811 | 9.049 | 12,123,066 | +0.00(+0.00%) |
Jan 30, 2009 | 9.516 | 9.516 | 8.952 | 9.049 | 0 | -0.32(-3.38%) |
Jan 29, 2009 | 9.859 | 9.965 | 9.322 | 9.366 | 7,353,698 | -0.73(-7.24%) |
Jan 28, 2009 | 9.780 | 10.26 | 9.744 | 10.10 | 8,888,715 | +0.58(+6.11%) |
Jan 27, 2009 | 9.683 | 9.815 | 9.384 | 9.516 | 5,697,933 | -0.14(-1.46%) |
Jan 26, 2009 | 9.516 | 10.01 | 9.410 | 9.656 | 9,016,027 | +0.22(+2.33%) |
Jan 23, 2009 | 9.146 | 9.683 | 9.084 | 9.436 | 5,068,043 | +0.03(+0.28%) |
Jan 22, 2009 | 9.357 | 9.639 | 9.260 | 9.410 | 6,581,820 | -0.23(-2.37%) |
Jan 21, 2009 | 9.630 | 9.744 | 9.067 | 9.639 | 8,084,984 | +0.19(+2.05%) |
Jan 20, 2009 | 10.07 | 10.12 | 9.410 | 9.445 | 4,641,546 | -0.71(-7.02%) |
Jan 16, 2009 | 10.07 | 10.29 | 9.678 | 10.16 | 5,141,835 | +0.22(+2.21%) |
Jan 15, 2009 | 9.929 | 10.30 | 9.507 | 9.938 | 5,665,296 | +0.04(+0.44%) |
Jan 14, 2009 | 10.27 | 10.27 | 9.832 | 9.894 | 4,119,404 | -0.55(-5.23%) |
Jan 13, 2009 | 10.26 | 10.55 | 10.18 | 10.44 | 5,916,500 | +0.08(+0.77%) |
Jan 12, 2009 | 10.95 | 11.00 | 10.24 | 10.36 | 5,334,709 | -0.54(-4.93%) |
Jan 09, 2009 | 11.40 | 11.44 | 10.60 | 10.90 | 15,261,391 | -0.52(-4.55%) |
Jan 08, 2009 | 10.96 | 11.46 | 10.85 | 11.42 | 8,892,284 | +0.29(+2.61%) |
Jan 07, 2009 | 11.35 | 11.40 | 10.97 | 11.13 | 3,634,567 | -0.44(-3.80%) |
Jan 06, 2009 | 11.37 | 11.64 | 11.27 | 11.57 | 5,057,999 | +0.36(+3.22%) |
Jan 05, 2009 | 10.70 | 11.31 | 10.62 | 11.21 | 4,361,401 | +0.40(+3.75%) |
Jan 02, 2009 | 10.66 | 10.87 | 10.39 | 10.80 | 0 | +0.26(+2.42%) |
Jan 01, 2009 | 10.38 | 10.67 | 10.25 | 10.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.38 | 10.67 | 10.25 | 10.55 | 1,918,092 | +0.22(+2.13%) |
Dec 30, 2008 | 10.02 | 10.35 | 9.877 | 10.33 | 1,871,062 | +0.34(+3.44%) |
Dec 29, 2008 | 10.15 | 10.20 | 9.780 | 9.982 | 5,422,931 | -0.16(-1.56%) |
Dec 26, 2008 | 10.18 | 10.28 | 10.04 | 10.14 | 508,368 | +0.01(+0.09%) |
Dec 24, 2008 | 10.31 | 10.33 | 10.12 | 10.13 | 932,355 | -0.08(-0.78%) |
Dec 23, 2008 | 10.40 | 10.55 | 10.07 | 10.21 | 4,338,848 | -0.08(-0.77%) |
Dec 22, 2008 | 10.99 | 10.99 | 10.07 | 10.29 | 5,729,222 | -0.89(-7.95%) |
Dec 19, 2008 | 11.65 | 11.65 | 10.87 | 11.18 | 4,890,901 | -0.39(-3.35%) |
Dec 18, 2008 | 11.84 | 12.14 | 11.26 | 11.57 | 10,288,319 | -0.16(-1.35%) |
Dec 17, 2008 | 11.46 | 11.99 | 11.34 | 11.72 | 7,788,969 | +0.14(+1.22%) |
Dec 16, 2008 | 10.70 | 11.69 | 10.68 | 11.58 | 11,184,453 | +0.96(+9.03%) |
Dec 15, 2008 | 11.17 | 11.21 | 10.39 | 10.62 | 4,152,002 | -0.43(-3.90%) |
Dec 12, 2008 | 10.50 | 11.32 | 10.35 | 11.06 | 5,130,731 | +0.22(+2.03%) |
Dec 11, 2008 | 11.59 | 11.62 | 10.60 | 10.84 | 6,245,229 | -0.85(-7.30%) |
Dec 10, 2008 | 11.21 | 11.71 | 10.94 | 11.69 | 8,426,444 | +0.50(+4.48%) |
Dec 09, 2008 | 11.51 | 12.09 | 11.04 | 11.19 | 10,092,858 | -0.53(-4.51%) |
Dec 08, 2008 | 11.94 | 12.05 | 11.30 | 11.72 | 10,318,108 | +0.28(+2.46%) |
Dec 05, 2008 | 10.82 | 11.65 | 10.43 | 11.43 | 9,017,310 | +0.43(+3.92%) |
Dec 04, 2008 | 10.43 | 11.56 | 10.36 | 11.00 | 14,833,057 | +0.45(+4.25%) |
Dec 03, 2008 | 10.04 | 10.83 | 9.375 | 10.55 | 11,938,515 | +0.83(+8.51%) |
Dec 02, 2008 | 9.296 | 9.771 | 9.084 | 9.727 | 4,404,034 | +0.56(+6.15%) |