Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.456 | 8.866 | 8.425 | 8.730 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.933 | 8.940 | 8.618 | 8.624 | 15,041,799 | -0.24(-2.66%) |
Feb 25, 2009 | 8.963 | 9.072 | 8.736 | 8.860 | 18,893,036 | -0.17(-1.84%) |
Feb 24, 2009 | 8.753 | 9.064 | 8.511 | 9.026 | 16,482,320 | +0.28(+3.20%) |
Feb 23, 2009 | 9.133 | 9.228 | 8.704 | 8.746 | 15,362,916 | -0.28(-3.07%) |
Feb 20, 2009 | 8.896 | 9.114 | 8.811 | 9.024 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.236 | 9.329 | 8.900 | 8.999 | 15,514,631 | -0.15(-1.63%) |
Feb 18, 2009 | 8.896 | 9.236 | 8.818 | 9.148 | 27,891,020 | +0.33(+3.77%) |
Feb 17, 2009 | 8.980 | 8.980 | 8.696 | 8.816 | 26,496,180 | -0.31(-3.43%) |
Feb 13, 2009 | 9.297 | 9.465 | 9.083 | 9.129 | 14,370,550 | -0.22(-2.32%) |
Feb 12, 2009 | 9.184 | 9.377 | 9.025 | 9.345 | 17,689,198 | +0.03(+0.34%) |
Feb 11, 2009 | 9.539 | 9.541 | 9.116 | 9.314 | 28,521,118 | -0.16(-1.64%) |
Feb 10, 2009 | 9.936 | 10.04 | 9.408 | 9.469 | 21,428,032 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.909 | 10.04 | 13,536,711 | -0.19(-1.87%) |
Feb 06, 2009 | 9.947 | 10.32 | 9.837 | 10.23 | 16,492,976 | +0.31(+3.14%) |
Feb 05, 2009 | 9.623 | 9.970 | 9.528 | 9.921 | 17,191,162 | +0.30(+3.10%) |
Feb 04, 2009 | 9.757 | 9.759 | 9.514 | 9.623 | 17,905,622 | -0.11(-1.12%) |
Feb 03, 2009 | 9.392 | 9.772 | 9.272 | 9.732 | 13,200,171 | +0.39(+4.21%) |
Feb 02, 2009 | 9.369 | 9.522 | 9.211 | 9.339 | 11,913,458 | -0.17(-1.81%) |
Jan 30, 2009 | 9.731 | 9.772 | 9.446 | 9.511 | 0 | -0.16(-1.61%) |
Jan 29, 2009 | 9.907 | 10.02 | 9.631 | 9.667 | 10,391,681 | -0.34(-3.38%) |
Jan 28, 2009 | 9.736 | 10.16 | 9.732 | 10.01 | 14,166,599 | +0.44(+4.59%) |
Jan 27, 2009 | 9.652 | 9.703 | 9.427 | 9.566 | 11,523,944 | -0.03(-0.35%) |
Jan 26, 2009 | 9.625 | 9.896 | 9.459 | 9.600 | 9,520,001 | -0.00(-0.02%) |
Jan 23, 2009 | 9.411 | 9.726 | 9.257 | 9.602 | 13,533,923 | +0.01(+0.11%) |
Jan 22, 2009 | 9.465 | 9.850 | 9.287 | 9.591 | 17,090,818 | -0.01(-0.07%) |
Jan 21, 2009 | 9.394 | 9.614 | 9.152 | 9.598 | 16,582,916 | +0.32(+3.44%) |
Jan 20, 2009 | 9.696 | 9.867 | 9.249 | 9.278 | 17,537,912 | -0.56(-5.68%) |
Jan 16, 2009 | 9.959 | 9.963 | 9.642 | 9.837 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 9.806 | 9.957 | 9.610 | 9.871 | 19,540,746 | +0.07(+0.66%) |
Jan 14, 2009 | 10.14 | 10.19 | 9.705 | 9.806 | 32,593,328 | -0.60(-5.76%) |
Jan 13, 2009 | 10.47 | 10.71 | 10.32 | 10.40 | 18,529,388 | -0.13(-1.24%) |
Jan 12, 2009 | 10.38 | 10.61 | 10.29 | 10.54 | 16,330,453 | +0.11(+1.03%) |
Jan 09, 2009 | 10.81 | 10.88 | 10.38 | 10.43 | 15,754,766 | -0.37(-3.46%) |
Jan 08, 2009 | 10.57 | 10.80 | 10.45 | 10.80 | 18,708,900 | +0.20(+1.84%) |
Jan 07, 2009 | 10.85 | 10.93 | 10.57 | 10.61 | 23,983,032 | -0.40(-3.63%) |
Jan 06, 2009 | 11.31 | 11.35 | 10.89 | 11.01 | 18,186,126 | -0.23(-2.02%) |
Jan 05, 2009 | 11.06 | 11.30 | 10.99 | 11.23 | 15,358,711 | +0.08(+0.72%) |
Jan 02, 2009 | 10.71 | 11.27 | 10.57 | 11.15 | 0 | +0.43(+4.04%) |
Jan 01, 2009 | 10.47 | 10.84 | 10.41 | 10.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.47 | 10.84 | 10.41 | 10.72 | 17,947,278 | +0.28(+2.64%) |
Dec 30, 2008 | 10.37 | 10.47 | 10.26 | 10.44 | 11,449,371 | +0.16(+1.53%) |
Dec 29, 2008 | 10.45 | 10.50 | 10.15 | 10.29 | 11,115,994 | -0.17(-1.65%) |
Dec 26, 2008 | 10.36 | 10.51 | 10.36 | 10.46 | 5,850,798 | +0.13(+1.28%) |
Dec 24, 2008 | 10.10 | 10.38 | 10.01 | 10.33 | 5,215,510 | +0.25(+2.44%) |
Dec 23, 2008 | 10.35 | 10.51 | 9.896 | 10.08 | 15,583,095 | -0.24(-2.32%) |
Dec 22, 2008 | 10.78 | 10.86 | 10.12 | 10.32 | 16,396,101 | -0.45(-4.21%) |
Dec 19, 2008 | 11.20 | 11.35 | 10.60 | 10.77 | 29,021,570 | -0.30(-2.71%) |
Dec 18, 2008 | 10.65 | 11.40 | 10.58 | 11.08 | 29,330,050 | +0.43(+4.05%) |
Dec 17, 2008 | 10.24 | 11.01 | 10.24 | 10.64 | 18,275,218 | +0.21(+2.01%) |
Dec 16, 2008 | 10.15 | 10.55 | 10.04 | 10.43 | 29,198,694 | +0.30(+3.01%) |
Dec 15, 2008 | 10.51 | 10.69 | 9.953 | 10.13 | 16,167,007 | -0.25(-2.39%) |
Dec 12, 2008 | 10.02 | 10.45 | 10.01 | 10.38 | 17,476,994 | +0.13(+1.31%) |
Dec 11, 2008 | 10.55 | 10.77 | 10.13 | 10.24 | 19,600,566 | -0.37(-3.51%) |
Dec 10, 2008 | 10.84 | 10.92 | 10.29 | 10.62 | 30,276,926 | -0.51(-4.61%) |
Dec 09, 2008 | 11.62 | 11.69 | 10.97 | 11.13 | 23,144,558 | -0.68(-5.75%) |
Dec 08, 2008 | 11.46 | 12.05 | 11.41 | 11.81 | 38,451,212 | +0.59(+5.31%) |
Dec 05, 2008 | 10.72 | 11.26 | 10.41 | 11.21 | 16,443,342 | +0.29(+2.66%) |
Dec 04, 2008 | 10.76 | 11.39 | 10.52 | 10.92 | 25,625,100 | -0.01(-0.10%) |
Dec 03, 2008 | 10.59 | 11.02 | 10.05 | 10.93 | 20,663,132 | +0.42(+4.00%) |
Dec 02, 2008 | 10.23 | 10.61 | 10.17 | 10.51 | 19,160,714 | +0.42(+4.14%) |