Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.122 | 7.214 | 6.968 | 6.999 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.415 | 7.653 | 7.227 | 7.258 | 3,584,209 | -0.11(-1.53%) |
Feb 25, 2009 | 7.694 | 7.738 | 7.295 | 7.370 | 4,953,707 | -0.35(-4.59%) |
Feb 24, 2009 | 7.347 | 7.755 | 7.230 | 7.725 | 4,094,673 | +0.42(+5.69%) |
Feb 23, 2009 | 7.980 | 7.980 | 7.285 | 7.309 | 3,767,919 | -0.49(-6.29%) |
Feb 20, 2009 | 7.769 | 8.055 | 7.599 | 7.800 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.185 | 8.270 | 7.929 | 8.001 | 3,387,904 | -0.06(-0.72%) |
Feb 18, 2009 | 8.069 | 8.212 | 7.943 | 8.059 | 3,626,854 | +0.01(+0.17%) |
Feb 17, 2009 | 8.260 | 8.260 | 7.987 | 8.045 | 5,512,148 | -0.40(-4.76%) |
Feb 13, 2009 | 8.529 | 8.699 | 8.413 | 8.447 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.369 | 8.485 | 8.137 | 8.478 | 2,987,301 | -0.02(-0.24%) |
Feb 11, 2009 | 8.512 | 8.669 | 8.369 | 8.498 | 2,999,589 | +0.04(+0.52%) |
Feb 10, 2009 | 8.849 | 8.955 | 8.369 | 8.454 | 4,214,415 | -0.46(-5.16%) |
Feb 09, 2009 | 8.917 | 9.074 | 8.795 | 8.914 | 3,318,131 | -0.06(-0.72%) |
Feb 06, 2009 | 8.795 | 9.050 | 8.754 | 8.979 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.485 | 8.866 | 8.331 | 8.764 | 2,895,747 | +0.24(+2.84%) |
Feb 04, 2009 | 8.819 | 8.819 | 8.464 | 8.522 | 3,541,060 | -0.14(-1.61%) |
Feb 03, 2009 | 8.767 | 8.856 | 8.532 | 8.662 | 3,618,311 | +0.04(+0.43%) |
Feb 02, 2009 | 8.710 | 8.921 | 8.508 | 8.624 | 4,616,104 | -0.22(-2.47%) |
Jan 30, 2009 | 8.682 | 9.129 | 8.437 | 8.842 | 0 | -0.47(-5.08%) |
Jan 29, 2009 | 9.653 | 9.708 | 9.289 | 9.316 | 2,919,940 | -0.48(-4.87%) |
Jan 28, 2009 | 9.429 | 9.892 | 9.357 | 9.793 | 3,337,271 | +0.54(+5.82%) |
Jan 27, 2009 | 9.442 | 9.500 | 9.098 | 9.255 | 4,025,898 | -0.16(-1.74%) |
Jan 26, 2009 | 9.701 | 9.919 | 9.309 | 9.418 | 3,642,026 | -0.23(-2.37%) |
Jan 23, 2009 | 9.425 | 9.759 | 9.289 | 9.647 | 0 | -0.09(-0.94%) |
Jan 22, 2009 | 9.769 | 9.923 | 9.503 | 9.739 | 3,067,970 | -0.25(-2.52%) |
Jan 21, 2009 | 9.595 | 9.991 | 9.442 | 9.991 | 3,583,652 | +0.59(+6.27%) |
Jan 20, 2009 | 10.28 | 10.28 | 9.384 | 9.401 | 4,113,162 | -0.89(-8.64%) |
Jan 16, 2009 | 10.31 | 10.50 | 10.05 | 10.29 | 0 | +0.09(+0.90%) |
Jan 15, 2009 | 9.981 | 10.30 | 9.650 | 10.20 | 3,670,053 | +0.16(+1.56%) |
Jan 14, 2009 | 10.37 | 10.38 | 9.957 | 10.04 | 3,190,216 | -0.51(-4.87%) |
Jan 13, 2009 | 10.50 | 10.81 | 10.46 | 10.56 | 3,859,415 | -0.03(-0.32%) |
Jan 12, 2009 | 10.90 | 10.97 | 10.46 | 10.59 | 2,939,938 | -0.39(-3.54%) |
Jan 09, 2009 | 11.21 | 11.34 | 10.85 | 10.98 | 3,091,756 | -0.27(-2.39%) |
Jan 08, 2009 | 10.96 | 11.33 | 10.80 | 11.25 | 4,122,890 | +0.29(+2.64%) |
Jan 07, 2009 | 11.39 | 11.44 | 10.91 | 10.96 | 4,145,608 | -0.52(-4.51%) |
Jan 06, 2009 | 11.37 | 11.64 | 11.08 | 11.48 | 3,948,865 | +0.22(+1.97%) |
Jan 05, 2009 | 11.28 | 11.52 | 10.98 | 11.25 | 3,383,816 | -0.00(-0.03%) |
Jan 02, 2009 | 10.85 | 11.27 | 10.70 | 11.26 | 0 | +0.45(+4.19%) |
Jan 01, 2009 | 10.39 | 10.86 | 10.32 | 10.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.39 | 10.86 | 10.32 | 10.81 | 3,258,700 | +0.41(+3.93%) |
Dec 30, 2008 | 9.889 | 10.43 | 9.790 | 10.40 | 2,955,045 | +0.50(+5.03%) |
Dec 29, 2008 | 10.06 | 10.06 | 9.640 | 9.899 | 3,212,082 | -0.07(-0.68%) |
Dec 26, 2008 | 9.745 | 9.991 | 9.715 | 9.967 | 0 | +0.24(+2.42%) |
Dec 24, 2008 | 9.630 | 9.831 | 9.630 | 9.732 | 920,369 | +0.17(+1.78%) |
Dec 23, 2008 | 9.759 | 9.940 | 9.521 | 9.561 | 1,984,727 | -0.15(-1.58%) |
Dec 22, 2008 | 10.02 | 10.13 | 9.507 | 9.715 | 1,895,025 | -0.35(-3.49%) |
Dec 19, 2008 | 10.23 | 10.41 | 10.02 | 10.07 | 3,762,754 | -0.12(-1.14%) |
Dec 18, 2008 | 10.78 | 10.78 | 10.10 | 10.18 | 3,223,387 | -0.50(-4.69%) |
Dec 17, 2008 | 10.61 | 10.83 | 10.48 | 10.68 | 3,658,378 | +0.05(+0.48%) |
Dec 16, 2008 | 10.36 | 10.69 | 10.15 | 10.63 | 3,016,906 | +0.61(+6.09%) |
Dec 15, 2008 | 10.15 | 10.39 | 9.814 | 10.02 | 3,036,029 | -0.04(-0.44%) |
Dec 12, 2008 | 9.653 | 10.19 | 9.323 | 10.07 | 0 | +0.29(+2.93%) |
Dec 11, 2008 | 10.28 | 10.29 | 9.681 | 9.780 | 3,370,196 | -0.59(-5.69%) |
Dec 10, 2008 | 10.27 | 10.53 | 10.10 | 10.37 | 4,291,311 | +0.15(+1.50%) |
Dec 09, 2008 | 10.57 | 10.91 | 10.15 | 10.22 | 3,873,173 | -0.61(-5.63%) |
Dec 08, 2008 | 10.09 | 10.92 | 9.852 | 10.83 | 4,317,019 | +1.01(+10.24%) |
Dec 05, 2008 | 9.371 | 9.885 | 8.989 | 9.820 | 0 | +0.43(+4.57%) |
Dec 04, 2008 | 9.534 | 9.916 | 9.245 | 9.391 | 3,807,937 | -0.42(-4.27%) |
Dec 03, 2008 | 9.561 | 10.08 | 9.176 | 9.810 | 4,139,838 | +0.27(+2.86%) |
Dec 02, 2008 | 9.367 | 10.30 | 9.234 | 9.538 | 7,926,761 | -0.78(-7.56%) |