Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.623 | 8.692 | 8.246 | 8.589 | 0 | -0.19(-2.21%) |
Feb 26, 2009 | 8.543 | 9.039 | 8.543 | 8.783 | 5,409,690 | +0.50(+6.03%) |
Feb 25, 2009 | 8.070 | 8.497 | 7.532 | 8.284 | 4,788,528 | +0.29(+3.58%) |
Feb 24, 2009 | 7.380 | 7.998 | 7.349 | 7.998 | 3,486,518 | +0.63(+8.54%) |
Feb 23, 2009 | 7.693 | 7.864 | 7.338 | 7.368 | 4,113,934 | -0.26(-3.40%) |
Feb 20, 2009 | 7.666 | 7.834 | 7.441 | 7.628 | 4,771,425 | -0.33(-4.17%) |
Feb 19, 2009 | 8.162 | 8.196 | 7.811 | 7.960 | 2,861,722 | +0.04(+0.48%) |
Feb 18, 2009 | 8.295 | 8.356 | 7.830 | 7.921 | 3,426,395 | -0.21(-2.53%) |
Feb 17, 2009 | 9.123 | 9.123 | 8.116 | 8.127 | 3,566,493 | -0.91(-10.08%) |
Feb 13, 2009 | 9.245 | 9.321 | 9.016 | 9.039 | 1,791,048 | -0.14(-1.54%) |
Feb 12, 2009 | 9.039 | 9.199 | 8.821 | 9.180 | 3,023,503 | +0.03(+0.38%) |
Feb 11, 2009 | 9.256 | 9.332 | 9.046 | 9.146 | 2,155,968 | -0.09(-0.99%) |
Feb 10, 2009 | 9.798 | 9.828 | 9.165 | 9.237 | 2,593,617 | -0.58(-5.91%) |
Feb 09, 2009 | 9.691 | 9.886 | 9.554 | 9.817 | 1,761,128 | +0.27(+2.84%) |
Feb 06, 2009 | 9.306 | 9.718 | 9.218 | 9.546 | 2,167,570 | +0.12(+1.25%) |
Feb 05, 2009 | 9.115 | 9.481 | 9.012 | 9.428 | 1,829,411 | +0.23(+2.45%) |
Feb 04, 2009 | 9.435 | 9.558 | 9.107 | 9.203 | 1,738,718 | -0.13(-1.35%) |
Feb 03, 2009 | 9.184 | 9.394 | 9.043 | 9.329 | 1,466,756 | +0.24(+2.69%) |
Feb 02, 2009 | 8.871 | 9.195 | 8.844 | 9.085 | 2,212,491 | -0.07(-0.75%) |
Jan 30, 2009 | 9.287 | 9.287 | 8.936 | 9.153 | 0 | -0.15(-1.60%) |
Jan 29, 2009 | 9.657 | 9.771 | 9.233 | 9.302 | 1,726,669 | -0.47(-4.80%) |
Jan 28, 2009 | 9.569 | 10.11 | 9.569 | 9.771 | 3,519,653 | +0.59(+6.44%) |
Jan 27, 2009 | 8.810 | 9.210 | 8.776 | 9.180 | 2,657,996 | +0.47(+5.39%) |
Jan 26, 2009 | 8.779 | 9.037 | 8.551 | 8.711 | 1,908,729 | +0.08(+0.88%) |
Jan 23, 2009 | 8.337 | 8.791 | 8.291 | 8.635 | 2,106,739 | +0.11(+1.34%) |
Jan 22, 2009 | 9.001 | 9.001 | 8.478 | 8.520 | 2,454,789 | -0.50(-5.50%) |
Jan 21, 2009 | 8.852 | 9.024 | 8.349 | 9.016 | 2,094,801 | +0.45(+5.21%) |
Jan 20, 2009 | 9.107 | 9.107 | 8.566 | 8.570 | 2,192,902 | -0.76(-8.10%) |
Jan 16, 2009 | 9.729 | 9.908 | 9.008 | 9.325 | 3,673,424 | -0.13(-1.37%) |
Jan 15, 2009 | 9.390 | 9.538 | 8.921 | 9.455 | 2,271,090 | +0.12(+1.31%) |
Jan 14, 2009 | 9.649 | 9.676 | 9.237 | 9.332 | 1,596,887 | -0.55(-5.52%) |
Jan 13, 2009 | 9.722 | 9.943 | 9.699 | 9.878 | 1,744,111 | +0.06(+0.58%) |
Jan 12, 2009 | 10.50 | 10.51 | 9.733 | 9.821 | 1,794,428 | -0.78(-7.37%) |
Jan 09, 2009 | 10.83 | 10.83 | 10.50 | 10.60 | 1,434,117 | -0.22(-2.01%) |
Jan 08, 2009 | 10.61 | 10.87 | 10.57 | 10.82 | 1,352,307 | +0.09(+0.82%) |
Jan 07, 2009 | 10.82 | 10.88 | 10.55 | 10.73 | 1,359,169 | -0.11(-1.05%) |
Jan 06, 2009 | 10.73 | 10.98 | 10.73 | 10.85 | 1,690,003 | +0.30(+2.82%) |
Jan 05, 2009 | 10.43 | 10.67 | 10.19 | 10.55 | 1,270,356 | +0.14(+1.36%) |
Jan 02, 2009 | 10.34 | 10.49 | 10.06 | 10.41 | 0 | +0.03(+0.33%) |
Jan 01, 2009 | 10.14 | 10.43 | 10.09 | 10.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.14 | 10.43 | 10.09 | 10.37 | 1,198,159 | +0.24(+2.37%) |
Dec 30, 2008 | 9.733 | 10.16 | 9.580 | 10.13 | 906,590 | +0.36(+3.71%) |
Dec 29, 2008 | 9.390 | 9.828 | 9.390 | 9.771 | 1,141,833 | +0.31(+3.26%) |
Dec 26, 2008 | 9.496 | 9.496 | 9.344 | 9.462 | 281,369 | +0.02(+0.16%) |
Dec 24, 2008 | 9.439 | 9.504 | 9.382 | 9.447 | 416,974 | +0.03(+0.28%) |
Dec 23, 2008 | 9.252 | 9.535 | 9.249 | 9.420 | 1,327,542 | +0.18(+1.98%) |
Dec 22, 2008 | 9.241 | 9.363 | 9.130 | 9.237 | 1,343,726 | +0.13(+1.38%) |
Dec 19, 2008 | 9.329 | 9.348 | 8.943 | 9.111 | 2,193,801 | -0.16(-1.77%) |
Dec 18, 2008 | 9.638 | 9.638 | 9.062 | 9.275 | 2,115,117 | -0.14(-1.54%) |
Dec 17, 2008 | 9.535 | 9.554 | 9.249 | 9.420 | 1,422,612 | -0.11(-1.20%) |
Dec 16, 2008 | 9.321 | 9.550 | 9.069 | 9.535 | 2,113,370 | -0.03(-0.32%) |
Dec 15, 2008 | 9.733 | 9.733 | 9.226 | 9.565 | 1,640,843 | +0.02(+0.16%) |
Dec 12, 2008 | 9.005 | 9.664 | 9.005 | 9.550 | 0 | +0.28(+3.05%) |
Dec 11, 2008 | 9.344 | 9.836 | 9.203 | 9.268 | 1,481,510 | -0.17(-1.78%) |
Dec 10, 2008 | 9.874 | 9.933 | 9.241 | 9.435 | 1,970,426 | -0.26(-2.71%) |
Dec 09, 2008 | 10.49 | 10.49 | 9.592 | 9.699 | 2,087,903 | -0.88(-8.29%) |
Dec 08, 2008 | 10.48 | 11.10 | 10.48 | 10.58 | 1,770,633 | +0.48(+4.76%) |
Dec 05, 2008 | 9.489 | 10.11 | 9.336 | 10.10 | 0 | +0.47(+4.92%) |
Dec 04, 2008 | 10.02 | 10.47 | 9.405 | 9.622 | 1,998,631 | -0.56(-5.51%) |
Dec 03, 2008 | 9.794 | 10.38 | 9.535 | 10.18 | 3,067,170 | +0.26(+2.57%) |
Dec 02, 2008 | 10.82 | 10.93 | 9.722 | 9.927 | 2,754,882 | -0.69(-6.54%) |