Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.641 | 8.942 | 8.542 | 8.661 | 0 | -0.08(-0.96%) |
Feb 26, 2009 | 9.081 | 9.229 | 8.681 | 8.745 | 6,567,764 | -0.30(-3.33%) |
Feb 25, 2009 | 9.105 | 9.446 | 8.799 | 9.046 | 6,867,205 | -0.17(-1.82%) |
Feb 24, 2009 | 8.740 | 9.259 | 8.587 | 9.214 | 7,942,438 | +0.54(+6.27%) |
Feb 23, 2009 | 9.194 | 9.259 | 8.601 | 8.671 | 7,477,996 | -0.45(-4.93%) |
Feb 20, 2009 | 8.399 | 9.180 | 8.251 | 9.120 | 0 | +0.53(+6.15%) |
Feb 19, 2009 | 9.105 | 9.140 | 8.513 | 8.592 | 5,634,722 | -0.46(-5.13%) |
Feb 18, 2009 | 9.041 | 9.165 | 8.794 | 9.056 | 4,616,416 | +0.11(+1.27%) |
Feb 17, 2009 | 8.992 | 9.214 | 8.858 | 8.942 | 6,246,478 | -0.28(-3.00%) |
Feb 13, 2009 | 9.545 | 9.634 | 9.189 | 9.219 | 0 | -0.35(-3.62%) |
Feb 12, 2009 | 9.288 | 9.634 | 8.992 | 9.565 | 5,975,965 | +0.24(+2.60%) |
Feb 11, 2009 | 9.362 | 9.417 | 8.992 | 9.323 | 5,161,530 | +0.10(+1.13%) |
Feb 10, 2009 | 9.842 | 9.970 | 9.184 | 9.219 | 6,098,743 | -0.76(-7.58%) |
Feb 09, 2009 | 9.881 | 10.04 | 9.530 | 9.975 | 4,454,794 | +0.08(+0.80%) |
Feb 06, 2009 | 9.362 | 9.985 | 9.338 | 9.896 | 0 | +0.58(+6.26%) |
Feb 05, 2009 | 9.382 | 9.624 | 9.268 | 9.313 | 4,937,200 | -0.14(-1.46%) |
Feb 04, 2009 | 9.619 | 9.807 | 9.436 | 9.451 | 3,905,067 | -0.11(-1.19%) |
Feb 03, 2009 | 9.827 | 9.881 | 9.511 | 9.565 | 2,879,811 | -0.22(-2.22%) |
Feb 02, 2009 | 9.461 | 9.866 | 9.338 | 9.782 | 4,081,289 | +0.26(+2.75%) |
Jan 30, 2009 | 9.718 | 9.930 | 9.407 | 9.520 | 0 | -0.12(-1.28%) |
Jan 29, 2009 | 10.45 | 10.45 | 9.585 | 9.644 | 4,868,976 | -0.97(-9.17%) |
Jan 28, 2009 | 9.980 | 10.64 | 9.935 | 10.62 | 4,332,046 | +0.79(+8.04%) |
Jan 27, 2009 | 9.570 | 9.876 | 9.476 | 9.827 | 2,678,462 | +0.29(+3.06%) |
Jan 26, 2009 | 9.669 | 9.960 | 9.303 | 9.535 | 3,050,893 | -0.11(-1.13%) |
Jan 23, 2009 | 9.259 | 9.644 | 9.110 | 9.644 | 4,435,170 | +0.24(+2.52%) |
Jan 22, 2009 | 9.817 | 9.817 | 9.243 | 9.407 | 7,382,458 | -0.56(-5.60%) |
Jan 21, 2009 | 9.466 | 10.06 | 8.932 | 9.965 | 5,854,421 | +0.83(+9.09%) |
Jan 20, 2009 | 9.980 | 9.980 | 9.091 | 9.135 | 6,689,330 | -1.06(-10.37%) |
Jan 16, 2009 | 10.02 | 10.21 | 9.511 | 10.19 | 0 | +0.27(+2.74%) |
Jan 15, 2009 | 9.540 | 10.19 | 9.066 | 9.921 | 5,353,528 | +0.46(+4.86%) |
Jan 14, 2009 | 9.753 | 9.945 | 9.387 | 9.461 | 6,559,451 | -0.48(-4.87%) |
Jan 13, 2009 | 9.693 | 10.10 | 9.486 | 9.945 | 3,944,715 | +0.31(+3.18%) |
Jan 12, 2009 | 9.975 | 10.12 | 9.501 | 9.639 | 5,082,731 | -0.39(-3.84%) |
Jan 09, 2009 | 10.60 | 10.75 | 9.995 | 10.02 | 4,585,037 | -0.52(-4.92%) |
Jan 08, 2009 | 10.67 | 10.77 | 10.36 | 10.54 | 4,249,067 | -0.16(-1.48%) |
Jan 07, 2009 | 10.86 | 11.10 | 10.58 | 10.70 | 4,114,112 | -0.47(-4.24%) |
Jan 06, 2009 | 10.61 | 11.27 | 10.41 | 11.18 | 5,711,651 | +0.58(+5.46%) |
Jan 05, 2009 | 10.94 | 11.06 | 10.53 | 10.60 | 4,372,991 | -0.38(-3.42%) |
Jan 02, 2009 | 11.49 | 11.57 | 10.87 | 10.97 | 0 | -0.46(-4.06%) |
Jan 01, 2009 | 11.21 | 11.59 | 11.11 | 11.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.21 | 11.59 | 11.11 | 11.44 | 4,894,208 | +0.19(+1.67%) |
Dec 30, 2008 | 11.26 | 11.35 | 10.88 | 11.25 | 3,394,855 | +0.14(+1.29%) |
Dec 29, 2008 | 11.58 | 11.58 | 10.96 | 11.11 | 3,210,115 | -0.48(-4.14%) |
Dec 26, 2008 | 11.63 | 11.79 | 11.49 | 11.59 | 0 | -0.03(-0.30%) |
Dec 24, 2008 | 11.96 | 12.01 | 11.58 | 11.62 | 1,478,954 | -0.36(-3.01%) |
Dec 23, 2008 | 11.91 | 12.10 | 11.67 | 11.98 | 3,937,276 | +0.12(+1.04%) |
Dec 22, 2008 | 12.15 | 12.18 | 11.32 | 11.86 | 5,195,613 | -0.27(-2.20%) |
Dec 19, 2008 | 11.51 | 12.14 | 11.51 | 12.12 | 7,260,455 | +0.75(+6.60%) |
Dec 18, 2008 | 11.81 | 11.98 | 11.27 | 11.37 | 6,127,997 | -0.48(-4.08%) |
Dec 17, 2008 | 11.07 | 12.18 | 10.75 | 11.86 | 7,587,796 | +0.30(+2.61%) |
Dec 16, 2008 | 10.16 | 11.56 | 10.08 | 11.56 | 8,558,468 | +1.46(+14.43%) |
Dec 15, 2008 | 9.995 | 10.31 | 9.683 | 10.10 | 4,777,322 | -0.19(-1.87%) |
Dec 12, 2008 | 9.338 | 10.34 | 9.308 | 10.29 | 0 | +0.87(+9.29%) |
Dec 11, 2008 | 10.80 | 11.04 | 9.318 | 9.417 | 9,086,719 | -1.68(-15.18%) |
Dec 10, 2008 | 10.53 | 11.17 | 10.35 | 11.10 | 5,716,792 | +0.84(+8.18%) |
Dec 09, 2008 | 10.79 | 11.00 | 9.797 | 10.26 | 5,602,887 | -0.85(-7.69%) |
Dec 08, 2008 | 10.23 | 11.12 | 10.22 | 11.12 | 6,803,603 | +0.94(+9.28%) |
Dec 05, 2008 | 8.873 | 10.25 | 8.873 | 10.17 | 0 | +0.98(+10.70%) |
Dec 04, 2008 | 9.140 | 9.703 | 8.967 | 9.189 | 5,871,284 | -0.11(-1.17%) |
Dec 03, 2008 | 8.690 | 9.506 | 8.419 | 9.298 | 6,511,966 | +0.37(+4.09%) |
Dec 02, 2008 | 8.122 | 8.942 | 8.078 | 8.932 | 7,251,867 | +0.93(+11.60%) |