Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.028 | 8.548 | 7.846 | 7.950 | 0 | -0.33(-3.97%) |
Feb 26, 2009 | 8.660 | 8.911 | 8.227 | 8.279 | 9,357,018 | -0.27(-3.14%) |
Feb 25, 2009 | 8.513 | 8.816 | 8.054 | 8.548 | 12,202,935 | -0.03(-0.30%) |
Feb 24, 2009 | 7.820 | 8.972 | 7.751 | 8.574 | 12,667,632 | +0.99(+13.01%) |
Feb 23, 2009 | 7.682 | 7.967 | 7.456 | 7.586 | 10,560,233 | +0.04(+0.57%) |
Feb 20, 2009 | 7.257 | 16.16 | 7.145 | 7.543 | 0 | -0.02(-0.23%) |
Feb 19, 2009 | 8.374 | 8.496 | 7.552 | 7.560 | 12,811,852 | -0.68(-8.20%) |
Feb 18, 2009 | 8.799 | 8.851 | 8.063 | 8.236 | 9,311,429 | -0.36(-4.13%) |
Feb 17, 2009 | 8.842 | 9.076 | 8.478 | 8.591 | 13,600,500 | -0.74(-7.89%) |
Feb 13, 2009 | 9.024 | 9.492 | 8.807 | 9.327 | 8,772,734 | +0.19(+2.09%) |
Feb 12, 2009 | 9.059 | 9.240 | 8.444 | 9.136 | 14,149,872 | -0.31(-3.30%) |
Feb 11, 2009 | 8.998 | 9.751 | 8.582 | 9.448 | 15,860,843 | +0.61(+6.96%) |
Feb 10, 2009 | 9.786 | 10.22 | 8.669 | 8.833 | 15,452,971 | -1.00(-10.21%) |
Feb 09, 2009 | 10.69 | 10.69 | 9.647 | 9.838 | 17,551,440 | -0.85(-7.94%) |
Feb 06, 2009 | 9.613 | 11.14 | 9.561 | 10.69 | 0 | +0.92(+9.40%) |
Feb 05, 2009 | 9.180 | 9.968 | 9.111 | 9.769 | 13,461,561 | +0.39(+4.16%) |
Feb 04, 2009 | 9.561 | 9.751 | 9.145 | 9.379 | 8,613,413 | -0.08(-0.82%) |
Feb 03, 2009 | 8.868 | 9.604 | 8.825 | 9.457 | 8,399,396 | +0.59(+6.64%) |
Feb 02, 2009 | 8.652 | 9.327 | 8.522 | 8.868 | 8,047,251 | +0.08(+0.89%) |
Jan 30, 2009 | 9.301 | 9.392 | 8.721 | 8.790 | 0 | -0.42(-4.52%) |
Jan 29, 2009 | 9.968 | 10.17 | 9.154 | 9.206 | 8,206,759 | -0.88(-8.76%) |
Jan 28, 2009 | 9.474 | 10.44 | 9.466 | 10.09 | 11,175,814 | +0.80(+8.57%) |
Jan 27, 2009 | 9.535 | 9.873 | 9.111 | 9.292 | 6,197,824 | -0.23(-2.45%) |
Jan 26, 2009 | 9.370 | 9.959 | 9.154 | 9.526 | 9,818,312 | +0.23(+2.42%) |
Jan 23, 2009 | 8.790 | 9.587 | 8.712 | 9.301 | 9,589,613 | +0.16(+1.80%) |
Jan 22, 2009 | 8.799 | 9.422 | 8.799 | 9.136 | 9,150,566 | -0.04(-0.47%) |
Jan 21, 2009 | 9.223 | 9.284 | 8.400 | 9.180 | 10,895,171 | +0.16(+1.83%) |
Jan 20, 2009 | 9.621 | 9.699 | 8.833 | 9.015 | 11,148,586 | -0.64(-6.64%) |
Jan 16, 2009 | 9.691 | 9.899 | 9.015 | 9.656 | 0 | +0.42(+4.60%) |
Jan 15, 2009 | 8.833 | 9.734 | 8.491 | 9.232 | 13,955,183 | +0.34(+3.80%) |
Jan 14, 2009 | 9.162 | 9.362 | 8.747 | 8.894 | 7,048,374 | -0.60(-6.30%) |
Jan 13, 2009 | 9.240 | 9.682 | 9.093 | 9.492 | 7,688,871 | +0.20(+2.14%) |
Jan 12, 2009 | 10.22 | 10.31 | 9.197 | 9.292 | 6,782,696 | -0.88(-8.68%) |
Jan 09, 2009 | 10.70 | 10.72 | 9.725 | 10.18 | 15,910,849 | -0.52(-4.86%) |
Jan 08, 2009 | 9.977 | 10.77 | 9.959 | 10.70 | 8,142,588 | +0.26(+2.49%) |
Jan 07, 2009 | 10.76 | 11.04 | 10.22 | 10.44 | 7,661,266 | -0.68(-6.08%) |
Jan 06, 2009 | 10.59 | 11.17 | 10.55 | 11.11 | 9,767,016 | +0.60(+5.68%) |
Jan 05, 2009 | 9.595 | 10.65 | 9.448 | 10.51 | 8,462,471 | +0.84(+8.68%) |
Jan 02, 2009 | 9.604 | 9.751 | 9.093 | 9.673 | 0 | +0.21(+2.20%) |
Jan 01, 2009 | 9.353 | 9.647 | 8.825 | 9.466 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.353 | 9.647 | 8.825 | 9.466 | 5,379,271 | +0.29(+3.11%) |
Dec 30, 2008 | 8.764 | 9.197 | 8.461 | 9.180 | 4,771,031 | +0.48(+5.58%) |
Dec 29, 2008 | 9.033 | 9.093 | 8.487 | 8.695 | 5,615,114 | -0.21(-2.33%) |
Dec 26, 2008 | 8.877 | 9.102 | 8.755 | 8.903 | 0 | -0.03(-0.29%) |
Dec 24, 2008 | 9.405 | 9.405 | 8.877 | 8.929 | 1,478,931 | -0.20(-2.18%) |
Dec 23, 2008 | 9.353 | 9.353 | 8.877 | 9.128 | 5,342,384 | +0.00(+0.00%) |
Dec 22, 2008 | 9.526 | 9.595 | 8.937 | 9.128 | 5,506,691 | -0.33(-3.48%) |
Dec 19, 2008 | 9.968 | 10.12 | 9.440 | 9.457 | 8,320,826 | -0.37(-3.79%) |
Dec 18, 2008 | 10.38 | 10.78 | 9.474 | 9.829 | 10,468,891 | -0.49(-4.78%) |
Dec 17, 2008 | 9.994 | 10.52 | 9.751 | 10.32 | 9,328,410 | +0.19(+1.88%) |
Dec 16, 2008 | 8.825 | 10.16 | 8.755 | 10.13 | 10,996,118 | +1.30(+14.71%) |
Dec 15, 2008 | 9.336 | 9.448 | 8.591 | 8.833 | 6,397,146 | -0.49(-5.29%) |
Dec 12, 2008 | 8.695 | 9.552 | 8.556 | 9.327 | 0 | +0.28(+3.06%) |
Dec 11, 2008 | 9.552 | 9.656 | 8.885 | 9.050 | 9,839,362 | -0.64(-6.61%) |
Dec 10, 2008 | 9.310 | 9.907 | 8.799 | 9.691 | 8,813,680 | +0.46(+4.97%) |
Dec 09, 2008 | 9.899 | 10.66 | 9.007 | 9.232 | 9,769,168 | -0.98(-9.58%) |
Dec 08, 2008 | 10.55 | 10.61 | 9.492 | 10.21 | 12,853,969 | -0.06(-0.59%) |
Dec 05, 2008 | 9.812 | 10.37 | 9.024 | 10.27 | 0 | +0.23(+2.24%) |
Dec 04, 2008 | 9.639 | 10.79 | 9.362 | 10.05 | 16,344,715 | +0.40(+4.13%) |
Dec 03, 2008 | 9.015 | 9.942 | 8.089 | 9.647 | 16,942,798 | +1.14(+13.44%) |
Dec 02, 2008 | 8.244 | 8.764 | 7.768 | 8.504 | 11,228,275 | +0.45(+5.59%) |