Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.443 | 8.811 | 8.305 | 8.368 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.680 | 8.999 | 8.621 | 8.749 | 4,502,678 | +0.17(+1.97%) |
Feb 25, 2009 | 8.905 | 8.937 | 8.274 | 8.580 | 5,907,403 | -0.28(-3.17%) |
Feb 24, 2009 | 8.349 | 8.925 | 8.312 | 8.862 | 3,499,446 | +0.52(+6.30%) |
Feb 23, 2009 | 8.718 | 8.862 | 8.330 | 8.337 | 3,812,977 | -0.33(-3.82%) |
Feb 20, 2009 | 8.662 | 8.943 | 8.355 | 8.668 | 3,773,344 | -0.27(-3.07%) |
Feb 19, 2009 | 9.068 | 9.330 | 8.887 | 8.943 | 3,650,433 | -0.12(-1.31%) |
Feb 18, 2009 | 9.037 | 9.205 | 8.655 | 9.062 | 5,871,699 | +0.09(+0.97%) |
Feb 17, 2009 | 9.518 | 9.587 | 8.855 | 8.974 | 3,104,430 | -0.84(-8.53%) |
Feb 13, 2009 | 9.549 | 10.20 | 9.468 | 9.812 | 4,685,485 | +0.39(+4.11%) |
Feb 12, 2009 | 9.205 | 9.424 | 8.999 | 9.424 | 2,314,942 | -0.01(-0.07%) |
Feb 11, 2009 | 9.580 | 9.599 | 9.199 | 9.430 | 2,714,714 | +0.02(+0.20%) |
Feb 10, 2009 | 10.20 | 10.20 | 9.268 | 9.412 | 2,626,500 | -0.82(-8.06%) |
Feb 09, 2009 | 10.06 | 10.46 | 9.843 | 10.24 | 2,063,524 | +0.23(+2.31%) |
Feb 06, 2009 | 9.624 | 10.25 | 9.499 | 10.01 | 2,692,239 | +0.36(+3.69%) |
Feb 05, 2009 | 9.612 | 9.762 | 9.324 | 9.649 | 3,635,625 | +0.00(+0.00%) |
Feb 04, 2009 | 9.799 | 10.02 | 9.562 | 9.649 | 4,258,650 | -0.14(-1.47%) |
Feb 03, 2009 | 9.762 | 9.968 | 9.530 | 9.793 | 3,096,497 | +0.01(+0.06%) |
Feb 02, 2009 | 9.587 | 9.968 | 9.462 | 9.787 | 3,210,470 | -0.07(-0.76%) |
Jan 30, 2009 | 10.32 | 10.32 | 9.630 | 9.861 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.71 | 10.84 | 10.06 | 10.16 | 2,251,616 | -0.64(-5.91%) |
Jan 28, 2009 | 10.91 | 10.97 | 10.66 | 10.79 | 2,697,413 | +0.23(+2.19%) |
Jan 27, 2009 | 10.32 | 10.77 | 10.29 | 10.56 | 4,285,088 | +0.29(+2.80%) |
Jan 26, 2009 | 9.993 | 10.44 | 9.936 | 10.27 | 4,516,854 | +0.41(+4.12%) |
Jan 23, 2009 | 9.337 | 10.01 | 9.162 | 9.868 | 3,986,936 | +0.36(+3.75%) |
Jan 22, 2009 | 9.024 | 9.643 | 8.762 | 9.512 | 6,153,209 | +0.12(+1.33%) |
Jan 21, 2009 | 9.255 | 9.449 | 8.812 | 9.387 | 4,379,283 | +0.16(+1.69%) |
Jan 20, 2009 | 9.849 | 9.849 | 9.205 | 9.230 | 5,325,429 | -0.79(-7.92%) |
Jan 16, 2009 | 10.50 | 10.52 | 9.443 | 10.02 | 3,885,932 | -0.03(-0.31%) |
Jan 15, 2009 | 9.893 | 10.32 | 9.343 | 10.06 | 6,229,634 | +0.06(+0.56%) |
Jan 14, 2009 | 10.55 | 10.55 | 9.868 | 9.999 | 4,386,711 | -0.76(-7.08%) |
Jan 13, 2009 | 10.66 | 10.90 | 10.37 | 10.76 | 8,558,978 | -0.04(-0.41%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.81 | 5,484,050 | -0.50(-4.42%) |
Jan 09, 2009 | 11.23 | 11.56 | 10.88 | 11.31 | 5,065,021 | +0.25(+2.26%) |
Jan 08, 2009 | 10.47 | 11.12 | 10.38 | 11.06 | 6,008,063 | +0.36(+3.33%) |
Jan 07, 2009 | 11.20 | 11.21 | 10.58 | 10.70 | 5,084,951 | -0.40(-3.60%) |
Jan 06, 2009 | 10.19 | 11.21 | 10.19 | 11.10 | 5,735,069 | +0.92(+9.02%) |
Jan 05, 2009 | 9.543 | 10.28 | 9.455 | 10.18 | 3,613,567 | +0.55(+5.71%) |
Jan 02, 2009 | 9.449 | 9.680 | 9.237 | 9.630 | 0 | +0.09(+0.92%) |
Jan 01, 2009 | 9.030 | 9.599 | 9.030 | 9.543 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.030 | 9.599 | 9.030 | 9.543 | 4,080,324 | +0.39(+4.30%) |
Dec 30, 2008 | 8.568 | 9.155 | 8.568 | 9.149 | 3,504,586 | +0.54(+6.24%) |
Dec 29, 2008 | 8.768 | 8.830 | 8.437 | 8.612 | 3,094,884 | -0.26(-2.89%) |
Dec 26, 2008 | 8.843 | 8.943 | 8.655 | 8.868 | 831,924 | -0.05(-0.56%) |
Dec 24, 2008 | 8.862 | 8.949 | 8.599 | 8.918 | 1,188,964 | +0.02(+0.28%) |
Dec 23, 2008 | 9.487 | 9.580 | 8.818 | 8.893 | 4,192,629 | -0.51(-5.45%) |
Dec 22, 2008 | 9.961 | 9.968 | 9.218 | 9.405 | 3,535,797 | -0.29(-2.97%) |
Dec 19, 2008 | 9.387 | 9.818 | 9.218 | 9.693 | 4,185,465 | +0.25(+2.65%) |
Dec 18, 2008 | 9.362 | 9.699 | 9.180 | 9.443 | 4,672,654 | +0.16(+1.68%) |
Dec 17, 2008 | 8.855 | 9.455 | 8.712 | 9.287 | 4,165,506 | -0.01(-0.13%) |
Dec 16, 2008 | 8.774 | 9.312 | 8.480 | 9.299 | 2,806,669 | +0.76(+8.85%) |
Dec 15, 2008 | 8.787 | 8.818 | 8.387 | 8.543 | 3,029,960 | -0.27(-3.12%) |
Dec 12, 2008 | 8.624 | 8.943 | 8.468 | 8.818 | 2,686,717 | -0.06(-0.63%) |
Dec 11, 2008 | 9.380 | 9.755 | 8.718 | 8.874 | 3,848,102 | -0.69(-7.19%) |
Dec 10, 2008 | 9.374 | 9.755 | 9.168 | 9.562 | 3,700,041 | +0.27(+2.89%) |
Dec 09, 2008 | 8.943 | 9.655 | 8.912 | 9.293 | 4,643,724 | +0.08(+0.88%) |
Dec 08, 2008 | 8.437 | 9.362 | 8.437 | 9.212 | 3,531,193 | +0.89(+10.74%) |
Dec 05, 2008 | 7.818 | 8.330 | 7.705 | 8.318 | 4,608,298 | +0.17(+2.07%) |
Dec 04, 2008 | 8.193 | 8.655 | 7.962 | 8.149 | 4,707,358 | -0.08(-0.99%) |
Dec 03, 2008 | 7.899 | 8.455 | 7.787 | 8.230 | 4,743,461 | -0.36(-4.22%) |
Dec 02, 2008 | 9.062 | 9.112 | 8.312 | 8.593 | 3,882,503 | -0.02(-0.29%) |