Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.991 | 8.422 | 7.898 | 8.130 | 0 | -0.22(-2.63%) |
Feb 26, 2009 | 8.258 | 8.752 | 8.135 | 8.349 | 22,225,830 | +0.38(+4.71%) |
Feb 25, 2009 | 8.062 | 8.246 | 7.797 | 7.973 | 26,344,450 | -0.09(-1.16%) |
Feb 24, 2009 | 7.422 | 8.169 | 7.422 | 8.067 | 21,578,386 | +0.69(+9.32%) |
Feb 23, 2009 | 7.910 | 7.973 | 7.349 | 7.379 | 18,443,954 | -0.40(-5.15%) |
Feb 20, 2009 | 7.908 | 8.019 | 7.674 | 7.779 | 16,484,649 | -0.28(-3.53%) |
Feb 19, 2009 | 8.092 | 8.276 | 7.900 | 8.064 | 15,036,032 | +0.16(+2.04%) |
Feb 18, 2009 | 8.062 | 8.115 | 7.737 | 7.903 | 15,308,461 | -0.06(-0.73%) |
Feb 17, 2009 | 8.334 | 8.334 | 7.923 | 7.961 | 18,264,374 | -0.73(-8.41%) |
Feb 13, 2009 | 8.817 | 8.946 | 8.666 | 8.691 | 14,037,281 | -0.06(-0.69%) |
Feb 12, 2009 | 8.636 | 8.800 | 8.435 | 8.752 | 15,075,468 | -0.03(-0.37%) |
Feb 11, 2009 | 9.248 | 9.248 | 8.671 | 8.785 | 17,324,426 | -0.27(-2.98%) |
Feb 10, 2009 | 9.923 | 9.989 | 8.921 | 9.054 | 19,572,762 | -0.76(-7.73%) |
Feb 09, 2009 | 9.606 | 10.01 | 9.603 | 9.813 | 16,290,199 | +0.44(+4.73%) |
Feb 06, 2009 | 8.775 | 9.508 | 8.477 | 9.369 | 22,431,688 | +0.23(+2.48%) |
Feb 05, 2009 | 8.712 | 9.173 | 8.558 | 9.142 | 17,403,226 | +0.44(+5.10%) |
Feb 04, 2009 | 8.702 | 8.828 | 8.548 | 8.699 | 19,659,304 | +0.12(+1.38%) |
Feb 03, 2009 | 8.737 | 8.737 | 8.462 | 8.581 | 16,937,730 | -0.08(-0.96%) |
Feb 02, 2009 | 8.598 | 8.858 | 8.516 | 8.664 | 14,898,686 | -0.29(-3.26%) |
Jan 30, 2009 | 9.150 | 9.291 | 8.835 | 8.956 | 0 | -0.14(-1.58%) |
Jan 29, 2009 | 9.324 | 9.377 | 9.032 | 9.100 | 15,264,424 | -0.41(-4.27%) |
Jan 28, 2009 | 9.394 | 9.573 | 9.233 | 9.505 | 12,831,965 | +0.43(+4.75%) |
Jan 27, 2009 | 9.251 | 9.296 | 8.936 | 9.074 | 8,677,009 | -0.22(-2.36%) |
Jan 26, 2009 | 9.301 | 9.684 | 9.127 | 9.294 | 10,867,095 | +0.17(+1.91%) |
Jan 23, 2009 | 8.394 | 9.258 | 8.225 | 9.120 | 17,216,992 | +0.49(+5.63%) |
Jan 22, 2009 | 8.770 | 8.943 | 8.379 | 8.634 | 19,166,894 | -0.43(-4.75%) |
Jan 21, 2009 | 8.817 | 9.079 | 8.485 | 9.064 | 21,831,170 | +0.39(+4.50%) |
Jan 20, 2009 | 9.316 | 9.407 | 8.606 | 8.674 | 25,708,808 | -1.12(-11.40%) |
Jan 16, 2009 | 10.01 | 10.14 | 9.671 | 9.790 | 18,664,002 | +0.30(+3.19%) |
Jan 15, 2009 | 9.435 | 9.510 | 8.853 | 9.488 | 15,590,063 | +0.05(+0.56%) |
Jan 14, 2009 | 9.614 | 9.614 | 9.145 | 9.435 | 17,553,952 | -0.32(-3.33%) |
Jan 13, 2009 | 9.762 | 10.04 | 9.505 | 9.760 | 19,540,476 | -0.19(-1.95%) |
Jan 12, 2009 | 10.22 | 10.40 | 9.860 | 9.954 | 10,907,527 | -0.78(-7.28%) |
Jan 09, 2009 | 11.07 | 11.11 | 10.53 | 10.73 | 9,756,680 | -0.38(-3.38%) |
Jan 08, 2009 | 10.71 | 11.20 | 10.60 | 11.11 | 11,837,894 | +0.27(+2.46%) |
Jan 07, 2009 | 11.57 | 11.59 | 10.68 | 10.84 | 13,243,025 | -1.04(-8.78%) |
Jan 06, 2009 | 12.23 | 12.23 | 11.65 | 11.89 | 17,176,688 | +0.27(+2.32%) |
Jan 05, 2009 | 10.97 | 11.82 | 10.88 | 11.62 | 16,399,271 | +0.85(+7.94%) |
Jan 02, 2009 | 10.22 | 10.90 | 10.13 | 10.76 | 0 | +0.69(+6.85%) |
Jan 01, 2009 | 9.739 | 10.19 | 9.614 | 10.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.739 | 10.19 | 9.614 | 10.07 | 9,940,142 | +0.27(+2.72%) |
Dec 30, 2008 | 9.311 | 9.813 | 9.140 | 9.805 | 6,240,461 | +0.35(+3.68%) |
Dec 29, 2008 | 9.440 | 9.523 | 9.271 | 9.457 | 6,440,099 | +0.30(+3.27%) |
Dec 26, 2008 | 9.029 | 9.289 | 8.880 | 9.158 | 2,795,465 | +0.16(+1.76%) |
Dec 24, 2008 | 8.873 | 9.057 | 8.765 | 8.999 | 3,200,198 | -0.14(-1.57%) |
Dec 23, 2008 | 8.908 | 9.278 | 8.822 | 9.142 | 9,595,995 | +0.30(+3.39%) |
Dec 22, 2008 | 9.198 | 9.488 | 8.694 | 8.843 | 11,234,000 | -0.35(-3.84%) |
Dec 19, 2008 | 9.200 | 9.510 | 9.019 | 9.195 | 14,880,689 | -0.11(-1.14%) |
Dec 18, 2008 | 10.01 | 10.04 | 9.152 | 9.301 | 17,483,980 | -0.67(-6.70%) |
Dec 17, 2008 | 9.991 | 10.52 | 9.921 | 9.969 | 12,654,886 | -0.27(-2.61%) |
Dec 16, 2008 | 9.384 | 10.27 | 9.384 | 10.24 | 12,780,113 | +0.74(+7.80%) |
Dec 15, 2008 | 9.697 | 10.09 | 9.276 | 9.495 | 14,556,059 | +0.22(+2.42%) |
Dec 12, 2008 | 8.460 | 9.392 | 8.460 | 9.271 | 0 | +0.18(+2.00%) |
Dec 11, 2008 | 8.830 | 9.714 | 8.571 | 9.090 | 28,558,174 | +0.57(+6.65%) |
Dec 10, 2008 | 8.495 | 8.822 | 8.165 | 8.523 | 27,309,406 | +0.41(+5.09%) |
Dec 09, 2008 | 8.155 | 8.540 | 7.873 | 8.110 | 24,507,982 | -0.35(-4.11%) |
Dec 08, 2008 | 8.331 | 8.674 | 8.170 | 8.457 | 13,819,511 | +0.65(+8.29%) |
Dec 05, 2008 | 7.643 | 7.908 | 7.180 | 7.810 | 0 | -0.32(-3.97%) |
Dec 04, 2008 | 9.336 | 9.596 | 7.966 | 8.132 | 18,335,482 | -1.40(-14.72%) |
Dec 03, 2008 | 9.268 | 9.598 | 8.921 | 9.535 | 12,854,587 | -0.04(-0.39%) |
Dec 02, 2008 | 9.037 | 9.659 | 8.888 | 9.573 | 20,410,002 | +0.58(+6.47%) |