Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.987 | 8.418 | 7.894 | 8.126 | 0 | -0.22(-2.63%) |
Feb 26, 2009 | 8.254 | 8.748 | 8.131 | 8.345 | 22,236,672 | +0.38(+4.71%) |
Feb 25, 2009 | 8.058 | 8.242 | 7.793 | 7.970 | 26,357,302 | -0.09(-1.16%) |
Feb 24, 2009 | 7.418 | 8.165 | 7.418 | 8.063 | 21,588,914 | +0.69(+9.32%) |
Feb 23, 2009 | 7.907 | 7.970 | 7.345 | 7.375 | 18,452,952 | -0.40(-5.15%) |
Feb 20, 2009 | 7.904 | 8.015 | 7.670 | 7.776 | 16,492,691 | -0.28(-3.53%) |
Feb 19, 2009 | 8.088 | 8.272 | 7.897 | 8.060 | 15,043,368 | +0.16(+2.04%) |
Feb 18, 2009 | 8.058 | 8.111 | 7.733 | 7.899 | 15,315,929 | -0.06(-0.73%) |
Feb 17, 2009 | 8.330 | 8.330 | 7.919 | 7.957 | 18,273,284 | -0.73(-8.41%) |
Feb 13, 2009 | 8.813 | 8.942 | 8.662 | 8.687 | 14,044,129 | -0.06(-0.69%) |
Feb 12, 2009 | 8.632 | 8.796 | 8.430 | 8.748 | 15,082,823 | -0.03(-0.37%) |
Feb 11, 2009 | 9.244 | 9.244 | 8.667 | 8.780 | 17,332,876 | -0.27(-2.98%) |
Feb 10, 2009 | 9.919 | 9.984 | 8.916 | 9.050 | 19,582,312 | -0.76(-7.73%) |
Feb 09, 2009 | 9.601 | 10.01 | 9.599 | 9.808 | 16,298,146 | +0.44(+4.73%) |
Feb 06, 2009 | 8.770 | 9.503 | 8.473 | 9.365 | 22,442,630 | +0.23(+2.48%) |
Feb 05, 2009 | 8.707 | 9.168 | 8.554 | 9.138 | 17,411,716 | +0.44(+5.10%) |
Feb 04, 2009 | 8.697 | 8.823 | 8.544 | 8.695 | 19,668,894 | +0.12(+1.38%) |
Feb 03, 2009 | 8.733 | 8.733 | 8.458 | 8.576 | 16,945,992 | -0.08(-0.96%) |
Feb 02, 2009 | 8.594 | 8.853 | 8.512 | 8.660 | 14,905,955 | -0.29(-3.26%) |
Jan 30, 2009 | 9.146 | 9.287 | 8.831 | 8.952 | 0 | -0.14(-1.58%) |
Jan 29, 2009 | 9.319 | 9.372 | 9.027 | 9.095 | 15,271,871 | -0.41(-4.27%) |
Jan 28, 2009 | 9.390 | 9.569 | 9.229 | 9.501 | 12,838,225 | +0.43(+4.75%) |
Jan 27, 2009 | 9.246 | 9.292 | 8.931 | 9.070 | 8,681,242 | -0.22(-2.36%) |
Jan 26, 2009 | 9.297 | 9.679 | 9.123 | 9.289 | 10,872,397 | +0.17(+1.91%) |
Jan 23, 2009 | 8.390 | 9.254 | 8.221 | 9.115 | 17,225,392 | +0.49(+5.63%) |
Jan 22, 2009 | 8.765 | 8.939 | 8.375 | 8.629 | 19,176,246 | -0.43(-4.75%) |
Jan 21, 2009 | 8.813 | 9.075 | 8.481 | 9.060 | 21,841,822 | +0.39(+4.50%) |
Jan 20, 2009 | 9.312 | 9.402 | 8.602 | 8.670 | 25,721,350 | -1.12(-11.40%) |
Jan 16, 2009 | 10.00 | 10.14 | 9.667 | 9.785 | 18,673,108 | +0.30(+3.19%) |
Jan 15, 2009 | 9.430 | 9.506 | 8.848 | 9.483 | 15,597,668 | +0.05(+0.56%) |
Jan 14, 2009 | 9.609 | 9.609 | 9.140 | 9.430 | 17,562,516 | -0.32(-3.33%) |
Jan 13, 2009 | 9.757 | 10.03 | 9.501 | 9.755 | 19,550,008 | -0.19(-1.95%) |
Jan 12, 2009 | 10.22 | 10.39 | 9.856 | 9.949 | 10,912,849 | -0.78(-7.28%) |
Jan 09, 2009 | 11.06 | 11.11 | 10.52 | 10.73 | 9,761,440 | -0.38(-3.38%) |
Jan 08, 2009 | 10.70 | 11.19 | 10.59 | 11.10 | 11,843,669 | +0.27(+2.46%) |
Jan 07, 2009 | 11.56 | 11.58 | 10.67 | 10.84 | 13,249,486 | -1.04(-8.78%) |
Jan 06, 2009 | 12.22 | 12.22 | 11.65 | 11.88 | 17,185,068 | +0.27(+2.32%) |
Jan 05, 2009 | 10.96 | 11.81 | 10.87 | 11.61 | 16,407,271 | +0.85(+7.94%) |
Jan 02, 2009 | 10.22 | 10.89 | 10.13 | 10.76 | 0 | +0.69(+6.85%) |
Jan 01, 2009 | 9.735 | 10.18 | 9.609 | 10.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.735 | 10.18 | 9.609 | 10.07 | 9,944,992 | +0.27(+2.72%) |
Dec 30, 2008 | 9.307 | 9.808 | 9.135 | 9.800 | 6,243,505 | +0.35(+3.68%) |
Dec 29, 2008 | 9.435 | 9.518 | 9.266 | 9.453 | 6,443,240 | +0.30(+3.27%) |
Dec 26, 2008 | 9.025 | 9.284 | 8.876 | 9.153 | 2,796,829 | +0.16(+1.76%) |
Dec 24, 2008 | 8.869 | 9.052 | 8.760 | 8.994 | 3,201,759 | -0.14(-1.57%) |
Dec 23, 2008 | 8.904 | 9.274 | 8.818 | 9.138 | 9,600,676 | +0.30(+3.39%) |
Dec 22, 2008 | 9.193 | 9.483 | 8.690 | 8.838 | 11,239,480 | -0.35(-3.84%) |
Dec 19, 2008 | 9.196 | 9.506 | 9.015 | 9.191 | 14,887,949 | -0.11(-1.14%) |
Dec 18, 2008 | 10.00 | 10.04 | 9.148 | 9.297 | 17,492,510 | -0.67(-6.70%) |
Dec 17, 2008 | 9.987 | 10.52 | 9.916 | 9.964 | 12,661,060 | -0.27(-2.61%) |
Dec 16, 2008 | 9.380 | 10.26 | 9.380 | 10.23 | 12,786,348 | +0.74(+7.80%) |
Dec 15, 2008 | 9.692 | 10.08 | 9.271 | 9.490 | 14,563,160 | +0.22(+2.42%) |
Dec 12, 2008 | 8.456 | 9.387 | 8.456 | 9.266 | 0 | +0.18(+2.00%) |
Dec 11, 2008 | 8.826 | 9.710 | 8.566 | 9.085 | 28,572,106 | +0.57(+6.65%) |
Dec 10, 2008 | 8.491 | 8.818 | 8.161 | 8.519 | 27,322,730 | +0.41(+5.09%) |
Dec 09, 2008 | 8.151 | 8.536 | 7.869 | 8.106 | 24,519,938 | -0.35(-4.11%) |
Dec 08, 2008 | 8.327 | 8.670 | 8.166 | 8.453 | 13,826,253 | +0.65(+8.29%) |
Dec 05, 2008 | 7.640 | 7.904 | 7.176 | 7.806 | 0 | -0.32(-3.97%) |
Dec 04, 2008 | 9.332 | 9.591 | 7.962 | 8.128 | 18,344,426 | -1.40(-14.72%) |
Dec 03, 2008 | 9.264 | 9.594 | 8.916 | 9.531 | 12,860,858 | -0.04(-0.39%) |
Dec 02, 2008 | 9.032 | 9.654 | 8.884 | 9.569 | 20,419,960 | +0.58(+6.47%) |