Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.790 | 10.44 | 9.790 | 9.980 | 0 | -0.19(-1.87%) |
Feb 26, 2009 | 10.25 | 10.70 | 10.09 | 10.17 | 2,680,310 | +0.02(+0.20%) |
Feb 25, 2009 | 10.04 | 10.54 | 9.590 | 10.15 | 2,996,048 | +0.01(+0.10%) |
Feb 24, 2009 | 9.670 | 10.29 | 9.670 | 10.14 | 2,992,354 | +0.57(+5.96%) |
Feb 23, 2009 | 9.910 | 10.14 | 9.500 | 9.570 | 2,466,648 | -0.21(-2.15%) |
Feb 20, 2009 | 9.880 | 10.07 | 9.510 | 9.780 | 3,790,117 | -0.36(-3.55%) |
Feb 19, 2009 | 10.22 | 10.55 | 10.04 | 10.14 | 2,720,777 | -0.06(-0.59%) |
Feb 18, 2009 | 10.25 | 10.51 | 10.02 | 10.20 | 2,096,933 | +0.04(+0.39%) |
Feb 17, 2009 | 10.44 | 10.90 | 9.450 | 10.16 | 2,722,297 | -0.52(-4.87%) |
Feb 13, 2009 | 10.97 | 11.04 | 10.59 | 10.68 | 1,146,934 | -0.35(-3.17%) |
Feb 12, 2009 | 10.76 | 11.14 | 10.14 | 11.03 | 2,391,843 | +0.17(+1.57%) |
Feb 11, 2009 | 10.80 | 11.11 | 10.48 | 10.86 | 1,264,038 | +0.15(+1.40%) |
Feb 10, 2009 | 11.17 | 11.84 | 10.67 | 10.71 | 2,097,779 | -0.62(-5.47%) |
Feb 09, 2009 | 11.50 | 11.63 | 11.05 | 11.33 | 1,133,277 | -0.05(-0.44%) |
Feb 06, 2009 | 10.57 | 11.97 | 10.50 | 11.38 | 3,520,040 | +1.08(+10.49%) |
Feb 05, 2009 | 9.920 | 10.60 | 9.690 | 10.30 | 2,111,676 | +0.44(+4.46%) |
Feb 04, 2009 | 9.780 | 10.00 | 9.435 | 9.860 | 2,470,192 | +0.13(+1.34%) |
Feb 03, 2009 | 9.330 | 9.890 | 9.250 | 9.730 | 2,296,388 | +0.37(+3.95%) |
Feb 02, 2009 | 9.040 | 9.760 | 8.880 | 9.360 | 2,198,294 | +0.08(+0.86%) |
Jan 30, 2009 | 9.570 | 9.910 | 9.060 | 9.280 | 0 | -0.39(-4.03%) |
Jan 29, 2009 | 9.700 | 10.65 | 9.470 | 9.670 | 5,835,181 | +0.43(+4.65%) |
Jan 28, 2009 | 9.000 | 9.400 | 8.650 | 9.240 | 3,495,736 | +0.45(+5.12%) |
Jan 27, 2009 | 8.900 | 9.180 | 8.510 | 8.790 | 1,774,484 | -0.18(-2.01%) |
Jan 26, 2009 | 8.120 | 9.050 | 8.068 | 8.970 | 2,510,438 | +0.83(+10.20%) |
Jan 23, 2009 | 7.770 | 8.400 | 7.620 | 8.140 | 940,132 | +0.08(+0.99%) |
Jan 22, 2009 | 7.870 | 8.370 | 7.790 | 8.060 | 1,426,225 | -0.05(-0.62%) |
Jan 21, 2009 | 7.870 | 8.460 | 7.670 | 8.110 | 1,909,743 | +0.20(+2.53%) |
Jan 20, 2009 | 8.410 | 8.640 | 7.800 | 7.910 | 2,389,936 | -0.51(-6.06%) |
Jan 16, 2009 | 8.580 | 8.800 | 8.150 | 8.420 | 1,762,517 | +0.07(+0.84%) |
Jan 15, 2009 | 8.240 | 8.680 | 7.700 | 8.350 | 2,860,665 | +0.26(+3.21%) |
Jan 14, 2009 | 8.800 | 8.820 | 8.030 | 8.090 | 1,809,706 | -0.88(-9.81%) |
Jan 13, 2009 | 8.770 | 9.370 | 8.550 | 8.970 | 2,100,624 | +0.01(+0.11%) |
Jan 12, 2009 | 9.540 | 9.750 | 8.800 | 8.960 | 1,877,593 | -0.69(-7.15%) |
Jan 09, 2009 | 9.930 | 9.990 | 9.255 | 9.650 | 1,794,017 | -0.19(-1.93%) |
Jan 08, 2009 | 9.830 | 9.950 | 9.000 | 9.840 | 2,138,819 | -0.02(-0.20%) |
Jan 07, 2009 | 10.75 | 10.84 | 9.750 | 9.860 | 1,994,261 | -1.14(-10.36%) |
Jan 06, 2009 | 11.00 | 11.36 | 10.84 | 11.00 | 1,928,144 | +0.10(+0.92%) |
Jan 05, 2009 | 10.55 | 10.99 | 10.29 | 10.90 | 2,044,163 | +0.26(+2.44%) |
Jan 02, 2009 | 9.880 | 10.73 | 9.880 | 10.64 | 0 | +0.76(+7.69%) |
Jan 01, 2009 | 9.400 | 10.50 | 9.290 | 9.880 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.400 | 10.50 | 9.290 | 9.880 | 1,987,852 | +0.43(+4.55%) |
Dec 30, 2008 | 8.700 | 9.470 | 8.660 | 9.450 | 1,681,991 | +0.88(+10.27%) |
Dec 29, 2008 | 8.650 | 8.780 | 8.410 | 8.570 | 1,397,127 | +0.01(+0.12%) |
Dec 26, 2008 | 8.710 | 8.930 | 8.410 | 8.560 | 1,443,196 | -0.19(-2.17%) |
Dec 24, 2008 | 8.520 | 8.800 | 8.190 | 8.750 | 833,684 | +0.43(+5.17%) |
Dec 23, 2008 | 8.510 | 9.020 | 8.210 | 8.320 | 2,211,300 | -0.43(-4.91%) |
Dec 22, 2008 | 9.590 | 9.810 | 8.550 | 8.750 | 2,725,545 | -0.90(-9.33%) |
Dec 19, 2008 | 9.750 | 10.03 | 9.450 | 9.650 | 4,889,202 | +0.02(+0.21%) |
Dec 18, 2008 | 9.590 | 9.990 | 9.280 | 9.630 | 2,800,821 | -0.06(-0.62%) |
Dec 17, 2008 | 9.440 | 9.900 | 9.250 | 9.690 | 2,503,780 | +0.08(+0.83%) |
Dec 16, 2008 | 8.950 | 9.810 | 8.820 | 9.610 | 1,634,184 | +0.84(+9.58%) |
Dec 15, 2008 | 9.000 | 9.110 | 8.540 | 8.770 | 1,327,191 | -0.11(-1.24%) |
Dec 12, 2008 | 8.330 | 9.240 | 8.260 | 8.880 | 0 | -0.62(-6.53%) |
Dec 11, 2008 | 10.07 | 10.16 | 9.430 | 9.500 | 2,233,906 | -0.77(-7.50%) |
Dec 10, 2008 | 10.07 | 10.48 | 9.700 | 10.27 | 2,838,932 | +0.59(+6.10%) |
Dec 09, 2008 | 10.04 | 10.28 | 9.560 | 9.680 | 2,321,533 | -0.48(-4.72%) |
Dec 08, 2008 | 9.850 | 10.55 | 9.760 | 10.16 | 2,838,130 | +0.65(+6.83%) |
Dec 05, 2008 | 9.010 | 9.590 | 8.680 | 9.510 | 0 | +0.21(+2.26%) |
Dec 04, 2008 | 9.140 | 10.22 | 8.930 | 9.300 | 3,178,839 | +0.05(+0.54%) |
Dec 03, 2008 | 8.580 | 9.250 | 8.470 | 9.250 | 2,898,171 | +0.08(+0.87%) |
Dec 02, 2008 | 8.400 | 9.310 | 8.400 | 9.170 | 3,746,128 | +0.62(+7.25%) |