Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.451 | 8.861 | 8.420 | 8.724 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.928 | 8.934 | 8.613 | 8.619 | 15,050,873 | -0.24(-2.66%) |
Feb 25, 2009 | 8.957 | 9.067 | 8.731 | 8.854 | 18,904,434 | -0.17(-1.84%) |
Feb 24, 2009 | 8.747 | 9.058 | 8.506 | 9.020 | 16,492,262 | +0.28(+3.20%) |
Feb 23, 2009 | 9.128 | 9.222 | 8.699 | 8.741 | 15,372,183 | -0.28(-3.07%) |
Feb 20, 2009 | 8.890 | 9.109 | 8.806 | 9.018 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.231 | 9.323 | 8.894 | 8.993 | 15,523,989 | -0.15(-1.63%) |
Feb 18, 2009 | 8.890 | 9.231 | 8.812 | 9.142 | 27,907,844 | +0.33(+3.77%) |
Feb 17, 2009 | 8.974 | 8.974 | 8.691 | 8.810 | 26,512,164 | -0.31(-3.43%) |
Feb 13, 2009 | 9.291 | 9.459 | 9.077 | 9.123 | 14,379,219 | -0.22(-2.32%) |
Feb 12, 2009 | 9.178 | 9.371 | 9.020 | 9.340 | 17,699,868 | +0.03(+0.34%) |
Feb 11, 2009 | 9.533 | 9.535 | 9.111 | 9.308 | 28,538,322 | -0.16(-1.64%) |
Feb 10, 2009 | 9.930 | 10.04 | 9.403 | 9.464 | 21,440,958 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.903 | 10.04 | 13,544,877 | -0.19(-1.87%) |
Feb 06, 2009 | 9.941 | 10.32 | 9.831 | 10.23 | 16,502,925 | +0.31(+3.14%) |
Feb 05, 2009 | 9.617 | 9.964 | 9.523 | 9.915 | 17,201,532 | +0.30(+3.10%) |
Feb 04, 2009 | 9.751 | 9.754 | 9.508 | 9.617 | 17,916,424 | -0.11(-1.12%) |
Feb 03, 2009 | 9.386 | 9.766 | 9.266 | 9.726 | 13,208,134 | +0.39(+4.21%) |
Feb 02, 2009 | 9.363 | 9.516 | 9.205 | 9.333 | 11,920,645 | -0.17(-1.81%) |
Jan 30, 2009 | 9.725 | 9.766 | 9.441 | 9.506 | 0 | -0.16(-1.61%) |
Jan 29, 2009 | 9.901 | 10.02 | 9.625 | 9.661 | 10,397,949 | -0.34(-3.38%) |
Jan 28, 2009 | 9.730 | 10.16 | 9.726 | 9.999 | 14,175,145 | +0.44(+4.59%) |
Jan 27, 2009 | 9.646 | 9.697 | 9.422 | 9.560 | 11,530,895 | -0.03(-0.35%) |
Jan 26, 2009 | 9.619 | 9.890 | 9.453 | 9.594 | 9,525,744 | -0.00(-0.02%) |
Jan 23, 2009 | 9.405 | 9.720 | 9.252 | 9.596 | 13,542,087 | +0.01(+0.11%) |
Jan 22, 2009 | 9.459 | 9.844 | 9.281 | 9.586 | 17,101,128 | -0.01(-0.07%) |
Jan 21, 2009 | 9.388 | 9.609 | 9.146 | 9.592 | 16,592,919 | +0.32(+3.44%) |
Jan 20, 2009 | 9.691 | 9.861 | 9.243 | 9.273 | 17,548,492 | -0.56(-5.68%) |
Jan 16, 2009 | 9.953 | 9.957 | 9.636 | 9.831 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 9.800 | 9.951 | 9.604 | 9.865 | 19,552,534 | +0.07(+0.66%) |
Jan 14, 2009 | 10.13 | 10.18 | 9.699 | 9.800 | 32,612,988 | -0.60(-5.76%) |
Jan 13, 2009 | 10.46 | 10.70 | 10.32 | 10.40 | 18,540,566 | -0.13(-1.24%) |
Jan 12, 2009 | 10.38 | 10.60 | 10.29 | 10.53 | 16,340,304 | +0.11(+1.03%) |
Jan 09, 2009 | 10.81 | 10.88 | 10.37 | 10.42 | 15,764,270 | -0.37(-3.46%) |
Jan 08, 2009 | 10.56 | 10.80 | 10.44 | 10.80 | 18,720,186 | +0.20(+1.84%) |
Jan 07, 2009 | 10.84 | 10.92 | 10.57 | 10.60 | 23,997,498 | -0.40(-3.63%) |
Jan 06, 2009 | 11.30 | 11.34 | 10.88 | 11.00 | 18,197,096 | -0.23(-2.02%) |
Jan 05, 2009 | 11.05 | 11.30 | 10.99 | 11.23 | 15,367,975 | +0.08(+0.72%) |
Jan 02, 2009 | 10.70 | 11.26 | 10.57 | 11.15 | 0 | +0.43(+4.04%) |
Jan 01, 2009 | 10.46 | 10.83 | 10.41 | 10.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.46 | 10.83 | 10.41 | 10.71 | 17,958,106 | +0.28(+2.64%) |
Dec 30, 2008 | 10.36 | 10.46 | 10.25 | 10.44 | 11,456,278 | +0.16(+1.53%) |
Dec 29, 2008 | 10.44 | 10.50 | 10.14 | 10.28 | 11,122,700 | -0.17(-1.65%) |
Dec 26, 2008 | 10.36 | 10.51 | 10.36 | 10.45 | 5,854,327 | +0.13(+1.28%) |
Dec 24, 2008 | 10.09 | 10.37 | 10.01 | 10.32 | 5,218,656 | +0.25(+2.44%) |
Dec 23, 2008 | 10.34 | 10.51 | 9.890 | 10.07 | 15,592,495 | -0.24(-2.32%) |
Dec 22, 2008 | 10.77 | 10.85 | 10.11 | 10.31 | 16,405,991 | -0.45(-4.21%) |
Dec 19, 2008 | 11.19 | 11.34 | 10.59 | 10.77 | 29,039,076 | -0.30(-2.71%) |
Dec 18, 2008 | 10.65 | 11.40 | 10.58 | 11.07 | 29,347,744 | +0.43(+4.05%) |
Dec 17, 2008 | 10.23 | 11.01 | 10.23 | 10.64 | 18,286,242 | +0.21(+2.01%) |
Dec 16, 2008 | 10.14 | 10.55 | 10.03 | 10.43 | 29,216,306 | +0.30(+3.01%) |
Dec 15, 2008 | 10.51 | 10.69 | 9.947 | 10.12 | 16,176,759 | -0.25(-2.39%) |
Dec 12, 2008 | 10.01 | 10.44 | 10.00 | 10.37 | 17,487,536 | +0.13(+1.31%) |
Dec 11, 2008 | 10.54 | 10.76 | 10.12 | 10.24 | 19,612,390 | -0.37(-3.50%) |
Dec 10, 2008 | 10.84 | 10.91 | 10.28 | 10.61 | 30,295,190 | -0.51(-4.61%) |
Dec 09, 2008 | 11.61 | 11.69 | 10.96 | 11.12 | 23,158,520 | -0.68(-5.75%) |
Dec 08, 2008 | 11.46 | 12.04 | 11.41 | 11.80 | 38,474,408 | +0.59(+5.31%) |
Dec 05, 2008 | 10.71 | 11.25 | 10.40 | 11.21 | 16,453,261 | +0.29(+2.66%) |
Dec 04, 2008 | 10.75 | 11.38 | 10.51 | 10.92 | 25,640,558 | -0.01(-0.10%) |
Dec 03, 2008 | 10.59 | 11.01 | 10.04 | 10.93 | 20,675,596 | +0.42(+4.00%) |
Dec 02, 2008 | 10.23 | 10.60 | 10.17 | 10.51 | 19,172,272 | +0.42(+4.14%) |