Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.440 | 8.440 | 8.123 | 8.357 | 0 | -0.24(-2.81%) |
Feb 26, 2009 | 8.191 | 8.761 | 8.191 | 8.599 | 4,707,302 | +0.64(+8.02%) |
Feb 25, 2009 | 7.927 | 8.263 | 7.459 | 7.961 | 6,198,218 | +0.02(+0.24%) |
Feb 24, 2009 | 7.406 | 8.014 | 7.296 | 7.942 | 4,464,653 | +0.57(+7.79%) |
Feb 23, 2009 | 7.708 | 7.874 | 7.368 | 7.368 | 4,459,895 | -0.15(-2.01%) |
Feb 20, 2009 | 7.621 | 7.700 | 7.308 | 7.519 | 5,646,075 | -0.29(-3.68%) |
Feb 19, 2009 | 8.244 | 8.384 | 7.746 | 7.806 | 3,742,412 | -0.20(-2.45%) |
Feb 18, 2009 | 8.478 | 8.524 | 7.946 | 8.002 | 3,726,334 | -0.39(-4.68%) |
Feb 17, 2009 | 8.845 | 8.845 | 8.372 | 8.395 | 3,474,128 | -0.70(-7.68%) |
Feb 13, 2009 | 9.218 | 9.241 | 8.999 | 9.094 | 2,901,585 | -0.13(-1.39%) |
Feb 12, 2009 | 9.067 | 9.222 | 8.841 | 9.222 | 3,245,519 | +0.06(+0.70%) |
Feb 11, 2009 | 9.351 | 9.351 | 9.075 | 9.158 | 2,816,111 | -0.02(-0.21%) |
Feb 10, 2009 | 9.690 | 9.789 | 9.109 | 9.177 | 3,123,760 | -0.67(-6.79%) |
Feb 09, 2009 | 9.876 | 9.959 | 9.732 | 9.845 | 1,737,775 | -0.04(-0.38%) |
Feb 06, 2009 | 9.630 | 9.962 | 9.536 | 9.883 | 2,141,410 | +0.06(+0.58%) |
Feb 05, 2009 | 9.630 | 9.921 | 9.468 | 9.826 | 1,723,738 | +0.14(+1.48%) |
Feb 04, 2009 | 9.940 | 9.966 | 9.475 | 9.683 | 2,221,744 | +0.12(+1.31%) |
Feb 03, 2009 | 9.403 | 9.615 | 9.223 | 9.558 | 2,369,123 | +0.28(+3.02%) |
Feb 02, 2009 | 9.468 | 9.554 | 9.198 | 9.277 | 2,465,678 | -0.33(-3.41%) |
Jan 30, 2009 | 9.698 | 9.745 | 9.231 | 9.605 | 0 | +0.01(+0.11%) |
Jan 29, 2009 | 9.853 | 9.936 | 9.540 | 9.594 | 2,074,429 | -0.36(-3.58%) |
Jan 28, 2009 | 10.03 | 10.28 | 9.856 | 9.950 | 2,808,264 | +0.37(+3.83%) |
Jan 27, 2009 | 9.137 | 9.637 | 9.105 | 9.583 | 2,008,684 | +0.54(+5.97%) |
Jan 26, 2009 | 9.241 | 9.313 | 8.853 | 9.043 | 2,094,533 | +0.21(+2.36%) |
Jan 23, 2009 | 8.450 | 8.990 | 8.403 | 8.835 | 2,493,082 | +0.19(+2.16%) |
Jan 22, 2009 | 8.738 | 8.882 | 8.518 | 8.648 | 2,386,570 | -0.37(-4.07%) |
Jan 21, 2009 | 8.817 | 9.029 | 8.367 | 9.015 | 2,141,608 | +0.41(+4.77%) |
Jan 20, 2009 | 9.054 | 9.061 | 8.561 | 8.605 | 2,222,973 | -0.75(-8.00%) |
Jan 16, 2009 | 9.605 | 9.637 | 9.072 | 9.353 | 1,681,207 | +0.01(+0.12%) |
Jan 15, 2009 | 9.428 | 9.493 | 8.896 | 9.342 | 1,736,588 | -0.07(-0.73%) |
Jan 14, 2009 | 9.731 | 9.731 | 9.241 | 9.410 | 1,481,021 | -0.38(-3.93%) |
Jan 13, 2009 | 9.655 | 9.882 | 9.626 | 9.795 | 2,012,907 | +0.10(+1.04%) |
Jan 12, 2009 | 10.07 | 10.10 | 9.597 | 9.695 | 1,174,231 | -0.47(-4.64%) |
Jan 09, 2009 | 10.33 | 10.39 | 10.04 | 10.17 | 1,316,206 | -0.18(-1.77%) |
Jan 08, 2009 | 10.10 | 10.37 | 10.06 | 10.35 | 1,277,899 | +0.16(+1.55%) |
Jan 07, 2009 | 10.51 | 10.51 | 10.11 | 10.19 | 1,664,394 | -0.34(-3.25%) |
Jan 06, 2009 | 10.07 | 10.58 | 10.02 | 10.53 | 2,244,259 | +0.64(+6.51%) |
Jan 05, 2009 | 9.633 | 10.05 | 9.425 | 9.889 | 1,636,859 | +0.40(+4.17%) |
Jan 02, 2009 | 9.198 | 9.544 | 9.072 | 9.493 | 0 | +0.25(+2.72%) |
Jan 01, 2009 | 9.223 | 9.288 | 9.011 | 9.241 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.223 | 9.288 | 9.011 | 9.241 | 908,278 | +0.14(+1.54%) |
Dec 30, 2008 | 8.979 | 9.119 | 8.889 | 9.101 | 1,203,979 | +0.08(+0.88%) |
Dec 29, 2008 | 8.867 | 9.033 | 8.738 | 9.022 | 1,345,034 | +0.16(+1.83%) |
Dec 26, 2008 | 8.820 | 8.932 | 8.669 | 8.860 | 1,361,802 | +0.04(+0.45%) |
Dec 24, 2008 | 8.774 | 8.867 | 8.745 | 8.820 | 857,367 | -0.05(-0.53%) |
Dec 23, 2008 | 8.806 | 8.878 | 8.691 | 8.867 | 1,262,526 | +0.15(+1.78%) |
Dec 22, 2008 | 8.921 | 8.921 | 8.619 | 8.713 | 1,188,289 | -0.11(-1.26%) |
Dec 19, 2008 | 8.813 | 8.925 | 8.669 | 8.824 | 1,501,692 | +0.00(+0.00%) |
Dec 18, 2008 | 9.130 | 9.130 | 8.630 | 8.824 | 1,778,228 | -0.22(-2.39%) |
Dec 17, 2008 | 9.029 | 9.173 | 8.882 | 9.040 | 1,581,014 | -0.08(-0.83%) |
Dec 16, 2008 | 8.752 | 9.123 | 8.709 | 9.115 | 4,257,111 | -0.37(-3.94%) |
Dec 15, 2008 | 9.713 | 9.824 | 9.317 | 9.490 | 1,863,312 | -0.22(-2.30%) |
Dec 12, 2008 | 9.360 | 9.910 | 9.313 | 9.713 | 0 | +0.12(+1.20%) |
Dec 11, 2008 | 9.921 | 10.08 | 9.522 | 9.597 | 1,231,770 | -0.17(-1.73%) |
Dec 10, 2008 | 10.00 | 10.07 | 9.497 | 9.767 | 1,687,195 | -0.04(-0.37%) |
Dec 09, 2008 | 10.39 | 10.39 | 9.795 | 9.803 | 1,955,480 | -0.57(-5.48%) |
Dec 08, 2008 | 10.37 | 10.63 | 10.23 | 10.37 | 1,868,108 | +0.54(+5.49%) |
Dec 05, 2008 | 9.231 | 9.871 | 9.198 | 9.831 | 0 | +0.25(+2.63%) |
Dec 04, 2008 | 9.990 | 10.18 | 9.544 | 9.579 | 2,282,727 | -0.36(-3.58%) |
Dec 03, 2008 | 9.587 | 10.00 | 9.407 | 9.936 | 2,697,004 | +0.11(+1.14%) |
Dec 02, 2008 | 10.22 | 10.33 | 9.605 | 9.824 | 2,191,352 | -0.43(-4.18%) |