Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.278 | 7.534 | 7.047 | 7.132 | 0 | -0.31(-4.13%) |
Feb 26, 2009 | 7.594 | 7.969 | 7.380 | 7.440 | 1,287,362 | -0.20(-2.57%) |
Feb 25, 2009 | 7.534 | 7.833 | 7.262 | 7.636 | 2,048,591 | +0.09(+1.25%) |
Feb 24, 2009 | 6.449 | 7.628 | 6.329 | 7.542 | 2,490,513 | +1.14(+17.89%) |
Feb 23, 2009 | 7.209 | 7.474 | 6.364 | 6.398 | 1,811,569 | -0.73(-10.19%) |
Feb 20, 2009 | 8.602 | 8.695 | 6.893 | 7.124 | 3,439,881 | -1.64(-18.71%) |
Feb 19, 2009 | 10.46 | 10.46 | 8.738 | 8.764 | 1,635,315 | -1.41(-13.85%) |
Feb 18, 2009 | 11.10 | 11.51 | 9.652 | 10.17 | 2,350,386 | -0.65(-6.00%) |
Feb 17, 2009 | 11.33 | 11.33 | 10.69 | 10.82 | 1,155,114 | -0.63(-5.52%) |
Feb 13, 2009 | 11.28 | 11.87 | 11.16 | 11.45 | 755,430 | +0.03(+0.30%) |
Feb 12, 2009 | 11.04 | 11.45 | 10.46 | 11.42 | 869,241 | +0.20(+1.75%) |
Feb 11, 2009 | 11.74 | 11.74 | 11.06 | 11.22 | 961,491 | -0.33(-2.88%) |
Feb 10, 2009 | 12.47 | 12.78 | 11.35 | 11.56 | 1,365,385 | -1.03(-8.21%) |
Feb 09, 2009 | 12.33 | 12.84 | 12.15 | 12.59 | 936,467 | +0.21(+1.66%) |
Feb 06, 2009 | 11.88 | 12.79 | 11.88 | 12.39 | 1,285,423 | +0.50(+4.24%) |
Feb 05, 2009 | 11.89 | 12.20 | 11.74 | 11.88 | 964,882 | +0.02(+0.14%) |
Feb 04, 2009 | 12.05 | 12.23 | 11.74 | 11.86 | 1,010,071 | -0.21(-1.70%) |
Feb 03, 2009 | 11.81 | 12.81 | 11.68 | 12.07 | 1,599,316 | +0.41(+3.52%) |
Feb 02, 2009 | 11.17 | 11.89 | 11.14 | 11.66 | 1,191,991 | +0.26(+2.32%) |
Jan 30, 2009 | 12.06 | 12.13 | 11.25 | 11.39 | 0 | -0.67(-5.52%) |
Jan 29, 2009 | 12.89 | 12.89 | 11.90 | 12.06 | 735,960 | -0.86(-6.68%) |
Jan 28, 2009 | 12.34 | 13.09 | 12.31 | 12.92 | 758,905 | +0.71(+5.80%) |
Jan 27, 2009 | 12.52 | 12.52 | 12.01 | 12.21 | 759,120 | -0.26(-2.05%) |
Jan 26, 2009 | 12.76 | 13.50 | 12.35 | 12.47 | 1,001,729 | -0.16(-1.28%) |
Jan 23, 2009 | 12.45 | 12.88 | 11.14 | 12.63 | 1,393,790 | -0.38(-2.89%) |
Jan 22, 2009 | 13.32 | 13.39 | 12.47 | 13.01 | 1,071,210 | -0.52(-3.85%) |
Jan 21, 2009 | 13.33 | 13.59 | 12.61 | 13.53 | 720,100 | +0.44(+3.39%) |
Jan 20, 2009 | 13.50 | 13.90 | 13.01 | 13.09 | 1,153,146 | -0.73(-5.26%) |
Jan 16, 2009 | 13.96 | 14.49 | 13.21 | 13.81 | 936,567 | -0.02(-0.12%) |
Jan 15, 2009 | 13.74 | 14.27 | 12.92 | 13.83 | 1,499,339 | +0.09(+0.62%) |
Jan 14, 2009 | 14.24 | 14.24 | 13.58 | 13.74 | 879,637 | -0.74(-5.13%) |
Jan 13, 2009 | 14.23 | 14.52 | 13.79 | 14.49 | 740,019 | +0.32(+2.29%) |
Jan 12, 2009 | 14.80 | 14.99 | 13.92 | 14.16 | 738,749 | -0.85(-5.63%) |
Jan 09, 2009 | 15.80 | 15.80 | 14.53 | 15.01 | 695,739 | -0.63(-4.04%) |
Jan 08, 2009 | 14.98 | 15.67 | 14.86 | 15.64 | 1,384,013 | +0.56(+3.74%) |
Jan 07, 2009 | 15.68 | 15.68 | 14.84 | 15.08 | 574,369 | -0.65(-4.13%) |
Jan 06, 2009 | 15.75 | 15.94 | 15.14 | 15.73 | 1,386,539 | +0.26(+1.66%) |
Jan 05, 2009 | 15.07 | 15.47 | 14.61 | 15.47 | 882,660 | +0.39(+2.61%) |
Jan 02, 2009 | 14.73 | 15.24 | 14.55 | 15.08 | 0 | +0.30(+2.02%) |
Jan 01, 2009 | 14.35 | 14.90 | 14.35 | 14.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.35 | 14.90 | 14.35 | 14.78 | 984,329 | +0.27(+1.88%) |
Dec 30, 2008 | 14.34 | 14.59 | 13.98 | 14.50 | 749,537 | +0.23(+1.62%) |
Dec 29, 2008 | 14.61 | 14.74 | 14.01 | 14.27 | 762,213 | -0.44(-3.02%) |
Dec 26, 2008 | 14.11 | 14.73 | 14.01 | 14.72 | 339,536 | +0.64(+4.55%) |
Dec 24, 2008 | 14.32 | 14.42 | 13.94 | 14.08 | 249,109 | -0.10(-0.72%) |
Dec 23, 2008 | 14.61 | 14.73 | 13.84 | 14.18 | 888,749 | -0.49(-3.32%) |
Dec 22, 2008 | 15.49 | 15.87 | 14.27 | 14.67 | 1,891,973 | -0.82(-5.30%) |
Dec 19, 2008 | 14.52 | 15.70 | 14.31 | 15.49 | 3,228,378 | +1.14(+7.98%) |
Dec 18, 2008 | 14.45 | 14.55 | 13.94 | 14.34 | 1,073,969 | +0.18(+1.27%) |
Dec 17, 2008 | 13.83 | 14.34 | 13.50 | 14.16 | 1,054,516 | +0.30(+2.16%) |
Dec 16, 2008 | 12.93 | 13.88 | 12.78 | 13.86 | 1,069,076 | +1.09(+8.56%) |
Dec 15, 2008 | 13.98 | 14.02 | 12.44 | 12.77 | 865,074 | -0.96(-6.97%) |
Dec 12, 2008 | 12.81 | 13.73 | 12.54 | 13.73 | 722,307 | +0.61(+4.62%) |
Dec 11, 2008 | 13.98 | 14.00 | 12.97 | 13.12 | 827,472 | -0.69(-5.01%) |
Dec 10, 2008 | 14.43 | 14.79 | 13.55 | 13.81 | 662,173 | -0.57(-3.98%) |
Dec 09, 2008 | 14.48 | 14.90 | 13.96 | 14.38 | 962,488 | -0.05(-0.35%) |
Dec 08, 2008 | 14.17 | 14.84 | 14.06 | 14.44 | 802,945 | +0.76(+5.56%) |
Dec 05, 2008 | 12.53 | 13.78 | 12.35 | 13.68 | 847,470 | +0.83(+6.45%) |
Dec 04, 2008 | 12.73 | 13.56 | 12.57 | 12.85 | 951,700 | -0.21(-1.57%) |
Dec 03, 2008 | 12.45 | 13.20 | 11.96 | 13.05 | 880,145 | +0.68(+5.53%) |
Dec 02, 2008 | 12.18 | 12.74 | 11.97 | 12.37 | 829,434 | +0.27(+2.26%) |