Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.084 | 8.528 | 7.925 | 8.152 | 0 | -0.05(-0.58%) |
Feb 26, 2009 | 8.533 | 8.638 | 8.137 | 8.200 | 1,849,582 | -0.14(-1.71%) |
Feb 25, 2009 | 8.691 | 8.697 | 7.946 | 8.343 | 2,262,340 | -0.35(-4.07%) |
Feb 24, 2009 | 8.205 | 8.850 | 7.862 | 8.697 | 2,303,951 | +0.74(+9.37%) |
Feb 23, 2009 | 8.638 | 8.813 | 7.894 | 7.952 | 2,623,309 | -0.63(-7.33%) |
Feb 20, 2009 | 8.533 | 8.956 | 8.242 | 8.580 | 2,235,846 | -0.23(-2.64%) |
Feb 19, 2009 | 8.818 | 9.378 | 8.744 | 8.813 | 2,281,721 | +0.02(+0.18%) |
Feb 18, 2009 | 9.103 | 9.103 | 8.559 | 8.797 | 1,712,214 | -0.14(-1.60%) |
Feb 17, 2009 | 9.246 | 9.537 | 8.882 | 8.940 | 2,199,293 | -0.86(-8.79%) |
Feb 13, 2009 | 10.44 | 10.44 | 9.729 | 9.801 | 2,394,318 | -0.54(-5.26%) |
Feb 12, 2009 | 10.31 | 10.35 | 9.611 | 10.35 | 2,441,442 | -0.01(-0.05%) |
Feb 11, 2009 | 9.600 | 11.02 | 9.600 | 10.35 | 6,729,981 | +1.11(+12.07%) |
Feb 10, 2009 | 9.991 | 10.31 | 9.156 | 9.236 | 3,596,817 | -0.95(-9.29%) |
Feb 09, 2009 | 10.67 | 10.75 | 10.01 | 10.18 | 2,404,875 | -0.18(-1.73%) |
Feb 06, 2009 | 9.759 | 10.52 | 9.632 | 10.36 | 3,537,458 | +0.78(+8.16%) |
Feb 05, 2009 | 8.929 | 9.769 | 8.829 | 9.579 | 2,153,669 | +0.43(+4.74%) |
Feb 04, 2009 | 8.586 | 9.431 | 8.533 | 9.146 | 3,600,390 | +0.70(+8.32%) |
Feb 03, 2009 | 8.596 | 8.950 | 8.316 | 8.443 | 2,647,734 | -0.08(-0.93%) |
Feb 02, 2009 | 8.649 | 8.649 | 8.031 | 8.522 | 2,200,216 | -0.17(-2.00%) |
Jan 30, 2009 | 8.739 | 8.942 | 8.390 | 8.697 | 0 | -0.08(-0.96%) |
Jan 29, 2009 | 8.992 | 9.143 | 8.723 | 8.781 | 1,910,534 | -0.52(-5.62%) |
Jan 28, 2009 | 8.982 | 9.494 | 8.945 | 9.304 | 3,515,094 | +0.51(+5.77%) |
Jan 27, 2009 | 8.718 | 8.855 | 8.543 | 8.797 | 1,903,955 | +0.10(+1.15%) |
Jan 26, 2009 | 8.802 | 9.093 | 8.570 | 8.697 | 2,345,166 | +0.02(+0.18%) |
Jan 23, 2009 | 8.253 | 9.125 | 8.131 | 8.681 | 2,999,845 | +0.09(+1.05%) |
Jan 22, 2009 | 8.675 | 8.913 | 8.237 | 8.591 | 2,500,590 | -0.23(-2.63%) |
Jan 21, 2009 | 8.707 | 9.024 | 8.586 | 8.823 | 4,154,803 | +0.39(+4.64%) |
Jan 20, 2009 | 9.505 | 9.584 | 8.332 | 8.432 | 4,114,349 | -1.07(-11.28%) |
Jan 16, 2009 | 10.18 | 10.28 | 8.813 | 9.505 | 4,148,118 | -0.27(-2.76%) |
Jan 15, 2009 | 9.568 | 9.970 | 8.866 | 9.774 | 2,489,825 | +0.23(+2.38%) |
Jan 14, 2009 | 9.859 | 9.859 | 8.982 | 9.547 | 3,184,787 | -0.44(-4.44%) |
Jan 13, 2009 | 10.05 | 10.21 | 9.431 | 9.991 | 3,190,615 | +0.02(+0.21%) |
Jan 12, 2009 | 11.37 | 11.57 | 9.854 | 9.970 | 3,139,438 | -1.40(-12.31%) |
Jan 09, 2009 | 11.24 | 11.87 | 10.57 | 11.37 | 2,723,036 | +0.13(+1.13%) |
Jan 08, 2009 | 11.25 | 11.58 | 10.57 | 11.24 | 2,699,732 | -0.21(-1.80%) |
Jan 07, 2009 | 12.05 | 12.10 | 11.26 | 11.45 | 3,295,593 | -0.73(-6.03%) |
Jan 06, 2009 | 11.01 | 12.43 | 10.98 | 12.18 | 4,494,559 | +1.45(+13.48%) |
Jan 05, 2009 | 10.65 | 10.96 | 10.17 | 10.74 | 2,180,477 | +0.12(+1.14%) |
Jan 02, 2009 | 9.436 | 10.70 | 9.308 | 10.61 | 0 | +1.27(+13.57%) |
Jan 01, 2009 | 9.008 | 9.563 | 8.850 | 9.346 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.008 | 9.563 | 8.850 | 9.346 | 2,476,890 | +0.53(+5.99%) |
Dec 30, 2008 | 8.739 | 8.829 | 8.258 | 8.818 | 1,357,999 | +0.32(+3.73%) |
Dec 29, 2008 | 8.829 | 8.892 | 8.358 | 8.501 | 2,324,786 | -0.26(-3.01%) |
Dec 26, 2008 | 8.834 | 8.956 | 8.459 | 8.765 | 562,820 | +0.06(+0.67%) |
Dec 24, 2008 | 8.570 | 8.876 | 8.269 | 8.707 | 679,289 | +0.14(+1.67%) |
Dec 23, 2008 | 8.459 | 8.971 | 8.369 | 8.565 | 1,886,056 | +0.11(+1.31%) |
Dec 22, 2008 | 9.473 | 9.473 | 8.263 | 8.454 | 2,415,491 | -0.99(-10.46%) |
Dec 19, 2008 | 9.415 | 9.954 | 9.204 | 9.442 | 2,018,858 | +0.04(+0.45%) |
Dec 18, 2008 | 10.30 | 10.30 | 9.077 | 9.399 | 2,304,587 | -0.82(-8.01%) |
Dec 17, 2008 | 9.220 | 10.43 | 9.051 | 10.22 | 3,167,096 | +0.74(+7.80%) |
Dec 16, 2008 | 9.241 | 9.510 | 8.612 | 9.479 | 1,966,030 | +0.60(+6.79%) |
Dec 15, 2008 | 8.992 | 9.246 | 8.586 | 8.876 | 2,221,831 | -0.09(-1.00%) |
Dec 12, 2008 | 7.841 | 9.035 | 7.783 | 8.966 | 0 | +0.55(+6.60%) |
Dec 11, 2008 | 9.082 | 9.537 | 8.348 | 8.411 | 3,212,507 | -0.67(-7.33%) |
Dec 10, 2008 | 9.949 | 10.04 | 8.892 | 9.077 | 3,811,554 | -0.45(-4.71%) |
Dec 09, 2008 | 9.579 | 10.55 | 9.331 | 9.526 | 4,186,125 | -0.25(-2.59%) |
Dec 08, 2008 | 8.982 | 10.03 | 8.982 | 9.780 | 3,882,432 | +1.24(+14.47%) |
Dec 05, 2008 | 8.089 | 8.638 | 7.291 | 8.543 | 0 | +0.52(+6.45%) |
Dec 04, 2008 | 8.432 | 9.114 | 7.709 | 8.026 | 2,986,760 | -0.46(-5.48%) |
Dec 03, 2008 | 7.830 | 8.665 | 7.709 | 8.491 | 3,220,809 | -0.20(-2.25%) |
Dec 02, 2008 | 7.672 | 8.823 | 7.318 | 8.686 | 5,232,585 | +1.39(+19.13%) |