Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.704 | 8.824 | 8.473 | 8.550 | 0 | -0.25(-2.89%) |
Feb 26, 2009 | 9.132 | 9.240 | 8.767 | 8.804 | 1,458,059 | -0.27(-2.99%) |
Feb 25, 2009 | 9.303 | 9.313 | 8.944 | 9.075 | 1,823,024 | -0.20(-2.13%) |
Feb 24, 2009 | 8.911 | 9.353 | 8.720 | 9.273 | 2,468,449 | +0.34(+3.86%) |
Feb 23, 2009 | 9.611 | 9.712 | 8.918 | 8.928 | 2,865,159 | -0.72(-7.49%) |
Feb 20, 2009 | 9.414 | 9.829 | 9.414 | 9.651 | 0 | -0.05(-0.55%) |
Feb 19, 2009 | 9.712 | 9.919 | 9.628 | 9.705 | 1,705,080 | +0.10(+1.08%) |
Feb 18, 2009 | 9.749 | 9.812 | 9.394 | 9.601 | 2,031,838 | -0.11(-1.14%) |
Feb 17, 2009 | 10.04 | 10.04 | 9.712 | 9.712 | 2,297,746 | -0.40(-3.97%) |
Feb 13, 2009 | 10.15 | 10.29 | 9.461 | 10.11 | 3,695,164 | +0.19(+1.96%) |
Feb 12, 2009 | 10.04 | 10.04 | 9.454 | 9.919 | 1,286,816 | +0.13(+1.37%) |
Feb 11, 2009 | 9.661 | 9.946 | 9.631 | 9.785 | 1,556,284 | +0.13(+1.35%) |
Feb 10, 2009 | 10.10 | 10.28 | 9.484 | 9.655 | 1,986,590 | -0.44(-4.31%) |
Feb 09, 2009 | 9.976 | 10.13 | 9.949 | 10.09 | 1,692,658 | +0.23(+2.31%) |
Feb 06, 2009 | 9.628 | 9.939 | 9.628 | 9.862 | 1,635,531 | +0.27(+2.83%) |
Feb 05, 2009 | 9.544 | 9.745 | 9.384 | 9.591 | 1,602,183 | +0.07(+0.74%) |
Feb 04, 2009 | 9.584 | 9.913 | 9.487 | 9.521 | 2,137,596 | -0.03(-0.35%) |
Feb 03, 2009 | 9.300 | 9.628 | 9.300 | 9.554 | 2,107,306 | +0.26(+2.81%) |
Feb 02, 2009 | 9.591 | 9.591 | 9.209 | 9.293 | 3,083,803 | -0.30(-3.18%) |
Jan 30, 2009 | 10.10 | 10.21 | 9.544 | 9.598 | 0 | -0.38(-3.83%) |
Jan 29, 2009 | 9.628 | 10.07 | 9.615 | 9.980 | 2,319,231 | +0.15(+1.53%) |
Jan 28, 2009 | 9.628 | 9.852 | 9.578 | 9.829 | 1,973,407 | +0.31(+3.27%) |
Jan 27, 2009 | 9.673 | 9.909 | 9.497 | 9.517 | 2,356,381 | -0.13(-1.35%) |
Jan 26, 2009 | 9.846 | 10.16 | 9.548 | 9.648 | 2,361,018 | -0.18(-1.81%) |
Jan 23, 2009 | 9.595 | 9.933 | 9.454 | 9.826 | 1,944,388 | +0.08(+0.86%) |
Jan 22, 2009 | 10.21 | 10.21 | 9.645 | 9.742 | 3,993,220 | -0.61(-5.86%) |
Jan 21, 2009 | 10.12 | 10.49 | 10.05 | 10.35 | 2,971,717 | +0.33(+3.31%) |
Jan 20, 2009 | 10.36 | 10.52 | 9.956 | 10.02 | 2,904,133 | -0.46(-4.38%) |
Jan 16, 2009 | 10.77 | 10.90 | 10.20 | 10.48 | 0 | -0.20(-1.85%) |
Jan 15, 2009 | 10.94 | 10.95 | 10.17 | 10.67 | 3,064,002 | -0.22(-2.00%) |
Jan 14, 2009 | 10.95 | 11.15 | 10.72 | 10.89 | 2,755,713 | -0.06(-0.58%) |
Jan 13, 2009 | 10.91 | 11.03 | 10.72 | 10.95 | 1,942,999 | +0.17(+1.55%) |
Jan 12, 2009 | 10.97 | 11.05 | 10.72 | 10.79 | 2,527,436 | -0.12(-1.11%) |
Jan 09, 2009 | 11.11 | 11.25 | 10.91 | 10.91 | 3,978,063 | -0.04(-0.40%) |
Jan 08, 2009 | 10.86 | 11.01 | 10.80 | 10.95 | 11,460,830 | -0.93(-7.86%) |
Jan 07, 2009 | 12.15 | 12.21 | 11.72 | 11.89 | 3,236,448 | -0.43(-3.45%) |
Jan 06, 2009 | 12.56 | 12.74 | 12.16 | 12.31 | 3,470,939 | -0.03(-0.24%) |
Jan 05, 2009 | 11.56 | 12.45 | 11.56 | 12.34 | 5,296,377 | +0.82(+7.15%) |
Jan 02, 2009 | 11.32 | 11.63 | 11.30 | 11.52 | 0 | +0.21(+1.90%) |
Jan 01, 2009 | 11.20 | 11.35 | 11.05 | 11.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.20 | 11.35 | 11.05 | 11.30 | 1,789,592 | +0.08(+0.75%) |
Dec 30, 2008 | 11.22 | 11.22 | 10.97 | 11.22 | 1,531,801 | +0.07(+0.63%) |
Dec 29, 2008 | 11.27 | 11.30 | 10.97 | 11.15 | 1,450,245 | -0.09(-0.78%) |
Dec 26, 2008 | 11.16 | 11.39 | 11.02 | 11.24 | 0 | +0.20(+1.82%) |
Dec 24, 2008 | 10.98 | 11.16 | 10.82 | 11.03 | 1,182,121 | +0.05(+0.49%) |
Dec 23, 2008 | 10.88 | 11.17 | 10.78 | 10.98 | 2,676,743 | +0.23(+2.18%) |
Dec 22, 2008 | 11.42 | 11.42 | 10.45 | 10.75 | 3,775,448 | -0.79(-6.82%) |
Dec 19, 2008 | 11.77 | 11.84 | 11.39 | 11.53 | 1,926,149 | -0.08(-0.69%) |
Dec 18, 2008 | 12.06 | 12.06 | 11.45 | 11.61 | 3,378,389 | -0.23(-1.95%) |
Dec 17, 2008 | 11.58 | 12.02 | 11.55 | 11.84 | 2,806,207 | +0.27(+2.31%) |
Dec 16, 2008 | 11.37 | 11.74 | 11.24 | 11.58 | 3,711,683 | +0.60(+5.49%) |
Dec 15, 2008 | 11.35 | 11.35 | 10.67 | 10.97 | 2,354,240 | -0.14(-1.30%) |
Dec 12, 2008 | 10.40 | 11.13 | 10.38 | 11.12 | 0 | +0.18(+1.68%) |
Dec 11, 2008 | 11.68 | 11.89 | 10.72 | 10.93 | 5,030,971 | -0.49(-4.31%) |
Dec 10, 2008 | 11.10 | 11.55 | 10.93 | 11.43 | 3,227,630 | +0.53(+4.86%) |
Dec 09, 2008 | 10.88 | 11.22 | 10.72 | 10.90 | 3,628,485 | +0.12(+1.09%) |
Dec 08, 2008 | 10.56 | 10.90 | 10.49 | 10.78 | 2,459,729 | +0.41(+3.97%) |
Dec 05, 2008 | 9.819 | 10.58 | 9.226 | 10.37 | 0 | +0.43(+4.28%) |
Dec 04, 2008 | 9.688 | 10.03 | 9.501 | 9.943 | 2,456,991 | +0.31(+3.27%) |
Dec 03, 2008 | 9.384 | 9.712 | 8.834 | 9.628 | 2,906,077 | +0.56(+6.21%) |
Dec 02, 2008 | 9.022 | 9.156 | 8.627 | 9.065 | 2,315,125 | +0.24(+2.69%) |