Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.628 | 6.709 | 6.352 | 6.553 | 0 | -0.18(-2.70%) |
Feb 26, 2009 | 6.942 | 7.086 | 6.697 | 6.735 | 1,845,174 | -0.12(-1.74%) |
Feb 25, 2009 | 7.205 | 7.293 | 6.835 | 6.854 | 2,067,204 | -0.38(-5.29%) |
Feb 24, 2009 | 7.136 | 7.293 | 6.923 | 7.237 | 2,510,098 | +0.21(+2.95%) |
Feb 23, 2009 | 7.689 | 7.814 | 6.998 | 7.030 | 2,166,624 | -0.58(-7.67%) |
Feb 20, 2009 | 7.877 | 7.877 | 7.350 | 7.613 | 0 | -0.34(-4.26%) |
Feb 19, 2009 | 8.348 | 8.530 | 7.927 | 7.952 | 2,512,823 | -0.39(-4.67%) |
Feb 18, 2009 | 8.473 | 8.530 | 8.159 | 8.341 | 1,752,899 | -0.08(-0.89%) |
Feb 17, 2009 | 8.800 | 8.800 | 8.329 | 8.417 | 1,831,370 | -0.51(-5.76%) |
Feb 13, 2009 | 8.837 | 9.095 | 8.787 | 8.931 | 1,237,903 | +0.07(+0.78%) |
Feb 12, 2009 | 8.674 | 8.887 | 8.505 | 8.862 | 1,455,388 | +0.09(+1.07%) |
Feb 11, 2009 | 8.781 | 8.925 | 8.592 | 8.768 | 1,267,619 | +0.02(+0.22%) |
Feb 10, 2009 | 9.283 | 9.358 | 8.693 | 8.749 | 2,179,341 | -0.60(-6.44%) |
Feb 09, 2009 | 9.176 | 9.609 | 9.138 | 9.352 | 1,444,997 | +0.18(+1.98%) |
Feb 06, 2009 | 9.000 | 9.201 | 8.881 | 9.170 | 1,610,644 | +0.17(+1.88%) |
Feb 05, 2009 | 8.887 | 9.107 | 8.812 | 9.000 | 3,358,930 | +0.00(+0.00%) |
Feb 04, 2009 | 8.887 | 9.201 | 8.768 | 9.000 | 1,960,761 | +0.16(+1.77%) |
Feb 03, 2009 | 8.982 | 9.051 | 8.649 | 8.843 | 1,926,437 | -0.05(-0.56%) |
Feb 02, 2009 | 8.680 | 8.938 | 8.661 | 8.894 | 2,029,743 | +0.08(+0.85%) |
Jan 30, 2009 | 9.208 | 9.277 | 8.687 | 8.818 | 0 | -0.33(-3.57%) |
Jan 29, 2009 | 9.013 | 9.471 | 8.982 | 9.145 | 2,343,154 | -0.13(-1.35%) |
Jan 28, 2009 | 9.063 | 9.346 | 8.894 | 9.270 | 2,910,661 | +0.41(+4.68%) |
Jan 27, 2009 | 10.01 | 10.01 | 8.567 | 8.856 | 5,790,088 | -1.49(-14.38%) |
Jan 26, 2009 | 10.29 | 10.65 | 10.14 | 10.34 | 2,031,970 | +0.18(+1.73%) |
Jan 23, 2009 | 9.722 | 10.39 | 9.534 | 10.17 | 1,803,201 | +0.11(+1.06%) |
Jan 22, 2009 | 10.17 | 10.35 | 9.810 | 10.06 | 2,704,776 | -0.31(-3.02%) |
Jan 21, 2009 | 10.04 | 10.45 | 9.810 | 10.37 | 1,467,026 | +0.49(+4.95%) |
Jan 20, 2009 | 10.54 | 10.66 | 9.848 | 9.885 | 1,512,137 | -0.79(-7.41%) |
Jan 16, 2009 | 10.75 | 10.91 | 10.37 | 10.68 | 0 | +0.14(+1.31%) |
Jan 15, 2009 | 10.31 | 10.66 | 9.779 | 10.54 | 2,201,956 | +0.16(+1.57%) |
Jan 14, 2009 | 10.76 | 10.81 | 10.29 | 10.37 | 1,753,729 | -0.60(-5.44%) |
Jan 13, 2009 | 10.75 | 11.11 | 10.64 | 10.97 | 1,427,169 | +0.10(+0.92%) |
Jan 12, 2009 | 11.15 | 11.28 | 10.73 | 10.87 | 1,489,712 | -0.38(-3.35%) |
Jan 09, 2009 | 11.79 | 11.89 | 11.02 | 11.25 | 1,568,404 | -0.55(-4.68%) |
Jan 08, 2009 | 11.63 | 11.88 | 11.56 | 11.80 | 1,283,207 | +0.13(+1.13%) |
Jan 07, 2009 | 12.00 | 12.16 | 11.60 | 11.67 | 1,476,571 | -0.45(-3.68%) |
Jan 06, 2009 | 11.87 | 12.42 | 11.74 | 12.11 | 2,122,415 | +0.47(+4.04%) |
Jan 05, 2009 | 11.35 | 11.87 | 11.28 | 11.64 | 1,563,914 | +0.24(+2.09%) |
Jan 02, 2009 | 11.23 | 11.54 | 11.17 | 11.40 | 0 | +0.06(+0.50%) |
Jan 01, 2009 | 10.72 | 11.45 | 10.68 | 11.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.72 | 11.45 | 10.68 | 11.35 | 2,099,707 | +0.72(+6.79%) |
Dec 30, 2008 | 10.43 | 10.75 | 10.31 | 10.63 | 2,148,845 | +0.35(+3.42%) |
Dec 29, 2008 | 10.22 | 10.53 | 10.12 | 10.27 | 2,448,538 | +0.04(+0.43%) |
Dec 26, 2008 | 10.17 | 10.39 | 10.06 | 10.23 | 951,960 | +0.19(+1.88%) |
Dec 24, 2008 | 10.01 | 10.14 | 9.967 | 10.04 | 738,540 | -0.03(-0.25%) |
Dec 23, 2008 | 10.33 | 10.51 | 9.885 | 10.07 | 1,612,935 | -0.06(-0.56%) |
Dec 22, 2008 | 10.59 | 10.59 | 9.823 | 10.12 | 1,340,989 | -0.44(-4.16%) |
Dec 19, 2008 | 10.74 | 11.09 | 10.45 | 10.56 | 2,632,088 | -0.10(-0.94%) |
Dec 18, 2008 | 11.39 | 11.39 | 10.43 | 10.66 | 1,972,642 | -0.65(-5.77%) |
Dec 17, 2008 | 11.08 | 11.61 | 11.07 | 11.32 | 1,740,291 | +0.02(+0.17%) |
Dec 16, 2008 | 11.39 | 11.61 | 11.06 | 11.30 | 2,654,311 | +0.12(+1.07%) |
Dec 15, 2008 | 11.39 | 11.64 | 10.91 | 11.18 | 1,495,477 | -0.12(-1.06%) |
Dec 12, 2008 | 10.70 | 11.47 | 10.43 | 11.30 | 1,458,111 | +0.35(+3.15%) |
Dec 11, 2008 | 11.22 | 11.66 | 10.83 | 10.95 | 2,046,181 | -0.36(-3.22%) |
Dec 10, 2008 | 10.75 | 11.50 | 10.68 | 11.32 | 1,905,454 | +0.72(+6.75%) |
Dec 09, 2008 | 10.63 | 11.27 | 10.39 | 10.60 | 1,439,830 | -0.16(-1.46%) |
Dec 08, 2008 | 10.81 | 10.92 | 10.32 | 10.76 | 2,030,466 | +0.41(+4.01%) |
Dec 05, 2008 | 9.452 | 10.36 | 9.189 | 10.34 | 2,015,523 | +0.78(+8.21%) |
Dec 04, 2008 | 9.641 | 10.10 | 9.314 | 9.559 | 1,242,457 | -0.35(-3.49%) |
Dec 03, 2008 | 9.496 | 9.998 | 9.295 | 9.904 | 1,769,982 | +0.29(+3.07%) |
Dec 02, 2008 | 9.113 | 9.697 | 8.969 | 9.609 | 2,429,207 | +0.67(+7.51%) |