Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.80 | 10.89 | 10.16 | 10.73 | 3,720,956 | +0.34(+3.27%) |
Feb 26, 2009 | 9.870 | 10.64 | 9.750 | 10.39 | 3,855,910 | +0.51(+5.16%) |
Feb 25, 2009 | 10.44 | 10.65 | 9.830 | 9.880 | 4,749,329 | -0.36(-3.52%) |
Feb 24, 2009 | 10.35 | 10.75 | 10.21 | 10.24 | 9,817,955 | -1.34(-11.57%) |
Feb 23, 2009 | 10.85 | 11.90 | 10.83 | 11.58 | 3,641,251 | +0.32(+2.84%) |
Feb 20, 2009 | 11.31 | 11.35 | 10.90 | 11.26 | 4,210,060 | +0.52(+4.84%) |
Feb 19, 2009 | 10.75 | 11.05 | 10.64 | 10.74 | 11,761,993 | -0.26(-2.36%) |
Feb 18, 2009 | 11.20 | 11.24 | 10.58 | 11.00 | 6,129,343 | -0.17(-1.52%) |
Feb 17, 2009 | 10.94 | 11.41 | 10.83 | 11.17 | 3,799,765 | +0.72(+6.89%) |
Feb 13, 2009 | 10.55 | 10.63 | 10.35 | 10.45 | 2,259,700 | -0.34(-3.15%) |
Feb 12, 2009 | 10.55 | 10.80 | 10.45 | 10.79 | 3,406,824 | +0.23(+2.18%) |
Feb 11, 2009 | 10.16 | 10.71 | 10.15 | 10.56 | 3,599,672 | +0.54(+5.39%) |
Feb 10, 2009 | 10.05 | 10.30 | 9.910 | 10.02 | 4,615,683 | +0.22(+2.24%) |
Feb 09, 2009 | 9.900 | 10.00 | 9.770 | 9.800 | 3,618,597 | -0.22(-2.20%) |
Feb 06, 2009 | 9.770 | 10.18 | 9.700 | 10.02 | 3,212,651 | +0.22(+2.24%) |
Feb 05, 2009 | 10.00 | 10.07 | 9.600 | 9.800 | 3,636,487 | +0.00(+0.00%) |
Feb 04, 2009 | 9.750 | 9.970 | 9.640 | 9.800 | 3,002,149 | +0.22(+2.30%) |
Feb 03, 2009 | 9.640 | 9.790 | 9.460 | 9.580 | 4,844,549 | +0.05(+0.52%) |
Feb 02, 2009 | 9.200 | 9.620 | 9.060 | 9.530 | 2,760,662 | -0.07(-0.73%) |
Jan 30, 2009 | 9.700 | 9.900 | 9.340 | 9.600 | 5,004,664 | +0.28(+3.00%) |
Jan 29, 2009 | 8.600 | 9.490 | 8.510 | 9.320 | 5,097,977 | +0.42(+4.72%) |
Jan 28, 2009 | 9.500 | 9.530 | 8.860 | 8.900 | 7,796,454 | -0.56(-5.92%) |
Jan 27, 2009 | 9.530 | 9.740 | 9.450 | 9.460 | 6,784,853 | -0.36(-3.67%) |
Jan 26, 2009 | 9.950 | 10.34 | 9.650 | 9.820 | 6,238,394 | -0.03(-0.30%) |
Jan 23, 2009 | 9.170 | 9.880 | 8.940 | 9.850 | 8,040,190 | +0.95(+10.67%) |
Jan 22, 2009 | 9.140 | 9.360 | 8.890 | 8.900 | 3,759,565 | -0.35(-3.78%) |
Jan 21, 2009 | 9.400 | 9.600 | 9.110 | 9.250 | 3,911,596 | -0.20(-2.12%) |
Jan 20, 2009 | 9.150 | 9.560 | 9.120 | 9.450 | 5,753,802 | +0.50(+5.59%) |
Jan 19, 2009 | 8.910 | 9.100 | 8.820 | 8.950 | 697,741 | -0.27(-2.93%) |
Jan 16, 2009 | 8.800 | 9.250 | 8.420 | 9.220 | 6,632,952 | +0.72(+8.47%) |
Jan 15, 2009 | 8.790 | 8.800 | 8.130 | 8.500 | 5,467,825 | -0.07(-0.82%) |
Jan 14, 2009 | 8.720 | 9.140 | 8.570 | 8.570 | 2,942,635 | -0.35(-3.92%) |
Jan 13, 2009 | 8.650 | 9.080 | 8.550 | 8.920 | 2,870,499 | +0.33(+3.84%) |
Jan 12, 2009 | 8.760 | 8.840 | 8.420 | 8.590 | 3,905,286 | -0.66(-7.14%) |
Jan 09, 2009 | 8.930 | 9.550 | 8.730 | 9.250 | 4,454,705 | +0.26(+2.89%) |
Jan 08, 2009 | 8.370 | 9.020 | 8.370 | 8.990 | 2,341,990 | +0.82(+10.04%) |
Jan 07, 2009 | 8.750 | 8.800 | 8.070 | 8.170 | 2,105,311 | -0.66(-7.47%) |
Jan 06, 2009 | 8.410 | 8.850 | 8.160 | 8.830 | 3,689,222 | +0.43(+5.12%) |
Jan 05, 2009 | 8.600 | 8.680 | 8.300 | 8.400 | 2,858,117 | -0.70(-7.69%) |
Jan 02, 2009 | 9.580 | 9.830 | 8.980 | 9.100 | 2,048,292 | -0.55(-5.70%) |
Jan 01, 2009 | 9.370 | 9.690 | 9.160 | 9.650 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.370 | 9.690 | 9.160 | 9.650 | 3,715,393 | +0.27(+2.88%) |
Dec 30, 2008 | 9.550 | 9.700 | 9.230 | 9.380 | 1,331,046 | -0.27(-2.80%) |
Dec 29, 2008 | 8.960 | 9.650 | 8.800 | 9.650 | 2,916,699 | +1.25(+14.88%) |
Dec 24, 2008 | 8.500 | 8.670 | 8.150 | 8.400 | 5,602,948 | -0.10(-1.18%) |
Dec 23, 2008 | 8.270 | 8.600 | 8.150 | 8.500 | 2,041,900 | +0.31(+3.79%) |
Dec 22, 2008 | 8.500 | 8.800 | 8.020 | 8.190 | 2,068,561 | -0.30(-3.53%) |
Dec 19, 2008 | 7.940 | 8.790 | 7.670 | 8.490 | 4,156,748 | +0.53(+6.66%) |
Dec 18, 2008 | 8.440 | 8.850 | 7.790 | 7.960 | 7,653,061 | -1.44(-15.32%) |
Dec 17, 2008 | 9.020 | 9.400 | 8.940 | 9.400 | 300,390 | +0.42(+4.68%) |
Dec 16, 2008 | 8.350 | 8.980 | 7.930 | 8.980 | 4,860,231 | +0.80(+9.78%) |
Dec 15, 2008 | 8.100 | 8.590 | 8.080 | 8.180 | 4,824,292 | +0.18(+2.25%) |
Dec 12, 2008 | 7.080 | 8.090 | 6.500 | 8.000 | 3,452,103 | +0.71(+9.74%) |
Dec 11, 2008 | 7.930 | 8.190 | 7.100 | 7.290 | 5,603,378 | -0.51(-6.54%) |
Dec 10, 2008 | 7.050 | 7.920 | 7.050 | 7.800 | 7,626,432 | +0.91(+13.21%) |
Dec 09, 2008 | 6.200 | 7.000 | 6.110 | 6.890 | 6,294,226 | +0.63(+10.06%) |
Dec 08, 2008 | 6.600 | 6.640 | 6.130 | 6.260 | 2,318,453 | +0.06(+0.97%) |
Dec 05, 2008 | 5.900 | 6.200 | 5.470 | 6.200 | 3,036,309 | +0.20(+3.33%) |
Dec 04, 2008 | 6.220 | 6.640 | 5.890 | 6.000 | 3,208,985 | -0.46(-7.12%) |
Dec 03, 2008 | 6.150 | 6.520 | 6.000 | 6.460 | 2,345,424 | +0.16(+2.54%) |
Dec 02, 2008 | 6.250 | 6.400 | 6.160 | 6.300 | 2,919,881 | +0.34(+5.70%) |