Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.555 | 6.916 | 6.390 | 6.704 | 0 | -0.11(-1.61%) |
Feb 26, 2009 | 7.112 | 7.434 | 6.806 | 6.814 | 2,187,601 | -0.24(-3.34%) |
Feb 25, 2009 | 7.073 | 7.607 | 7.026 | 7.049 | 3,325,323 | -0.44(-5.87%) |
Feb 24, 2009 | 7.418 | 7.717 | 7.159 | 7.489 | 3,220,121 | +0.14(+1.92%) |
Feb 23, 2009 | 7.850 | 8.188 | 7.324 | 7.348 | 4,010,492 | -0.45(-5.74%) |
Feb 20, 2009 | 7.662 | 7.960 | 7.363 | 7.795 | 2,902,282 | +0.10(+1.33%) |
Feb 19, 2009 | 7.599 | 8.046 | 7.528 | 7.693 | 1,988,864 | +0.14(+1.87%) |
Feb 18, 2009 | 8.046 | 8.046 | 7.512 | 7.552 | 2,820,142 | -0.37(-4.66%) |
Feb 17, 2009 | 8.486 | 8.509 | 7.881 | 7.921 | 1,829,258 | -0.72(-8.36%) |
Feb 13, 2009 | 8.651 | 9.004 | 8.580 | 8.643 | 2,186,243 | -0.09(-0.99%) |
Feb 12, 2009 | 8.533 | 8.855 | 8.297 | 8.729 | 2,287,583 | -0.13(-1.51%) |
Feb 11, 2009 | 8.839 | 9.043 | 8.674 | 8.863 | 2,907,283 | +0.02(+0.27%) |
Feb 10, 2009 | 9.271 | 9.624 | 8.643 | 8.839 | 3,686,718 | -0.56(-5.93%) |
Feb 09, 2009 | 9.279 | 9.789 | 9.075 | 9.396 | 3,042,025 | +0.04(+0.42%) |
Feb 06, 2009 | 8.305 | 9.483 | 8.227 | 9.357 | 4,685,790 | +1.18(+14.40%) |
Feb 05, 2009 | 7.889 | 8.250 | 7.560 | 8.180 | 2,969,316 | +0.33(+4.20%) |
Feb 04, 2009 | 7.450 | 7.944 | 7.301 | 7.850 | 6,960,217 | +0.39(+5.26%) |
Feb 03, 2009 | 7.732 | 7.968 | 7.426 | 7.458 | 7,908,067 | -0.75(-9.18%) |
Feb 02, 2009 | 8.243 | 8.651 | 7.936 | 8.211 | 4,092,251 | -0.15(-1.78%) |
Jan 30, 2009 | 8.949 | 9.075 | 8.297 | 8.360 | 0 | -0.71(-7.79%) |
Jan 29, 2009 | 9.561 | 9.561 | 9.028 | 9.067 | 1,556,217 | -0.42(-4.47%) |
Jan 28, 2009 | 9.381 | 9.915 | 9.373 | 9.491 | 3,570,454 | +0.19(+2.03%) |
Jan 27, 2009 | 9.326 | 9.459 | 9.035 | 9.302 | 1,236,362 | +0.02(+0.25%) |
Jan 26, 2009 | 9.373 | 9.648 | 9.059 | 9.279 | 2,022,599 | -0.08(-0.84%) |
Jan 23, 2009 | 8.666 | 9.475 | 8.313 | 9.357 | 2,412,329 | +0.38(+4.29%) |
Jan 22, 2009 | 9.059 | 9.200 | 8.776 | 8.973 | 1,928,797 | -0.35(-3.71%) |
Jan 21, 2009 | 9.028 | 9.318 | 8.596 | 9.318 | 2,435,264 | +0.51(+5.79%) |
Jan 20, 2009 | 9.459 | 9.459 | 8.776 | 8.808 | 2,292,931 | -0.66(-6.97%) |
Jan 16, 2009 | 10.16 | 10.27 | 9.428 | 9.467 | 4,348,135 | -0.41(-4.13%) |
Jan 15, 2009 | 9.970 | 10.22 | 9.428 | 9.875 | 2,826,721 | -0.17(-1.72%) |
Jan 14, 2009 | 10.19 | 10.21 | 9.656 | 10.05 | 3,084,590 | -0.48(-4.55%) |
Jan 13, 2009 | 10.67 | 10.85 | 10.36 | 10.53 | 2,370,594 | -0.16(-1.54%) |
Jan 12, 2009 | 11.56 | 11.78 | 10.54 | 10.69 | 3,112,450 | -1.05(-8.96%) |
Jan 09, 2009 | 11.38 | 11.99 | 11.31 | 11.74 | 3,512,490 | +0.38(+3.31%) |
Jan 08, 2009 | 11.42 | 11.52 | 11.17 | 11.37 | 4,578,524 | -0.02(-0.14%) |
Jan 07, 2009 | 10.94 | 11.46 | 10.83 | 11.38 | 4,138,730 | +0.20(+1.83%) |
Jan 06, 2009 | 10.95 | 11.51 | 10.72 | 11.18 | 3,786,649 | +0.49(+4.55%) |
Jan 05, 2009 | 10.40 | 10.79 | 9.977 | 10.69 | 2,692,156 | +0.42(+4.05%) |
Jan 02, 2009 | 9.813 | 10.35 | 9.616 | 10.28 | 0 | +0.52(+5.31%) |
Jan 01, 2009 | 9.185 | 9.813 | 9.185 | 9.758 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.185 | 9.813 | 9.185 | 9.758 | 1,426,281 | +0.57(+6.24%) |
Dec 30, 2008 | 8.871 | 9.255 | 8.753 | 9.185 | 1,340,999 | +0.36(+4.09%) |
Dec 29, 2008 | 9.192 | 9.192 | 8.721 | 8.823 | 1,123,372 | -0.38(-4.10%) |
Dec 26, 2008 | 9.028 | 9.216 | 8.768 | 9.200 | 590,770 | +0.20(+2.27%) |
Dec 24, 2008 | 9.137 | 9.185 | 8.674 | 8.996 | 703,900 | -0.02(-0.26%) |
Dec 23, 2008 | 9.106 | 9.412 | 8.949 | 9.020 | 1,279,589 | -0.09(-1.03%) |
Dec 22, 2008 | 9.451 | 9.522 | 8.768 | 9.114 | 2,267,152 | -0.29(-3.09%) |
Dec 19, 2008 | 9.499 | 9.640 | 9.326 | 9.404 | 2,716,164 | -0.06(-0.66%) |
Dec 18, 2008 | 10.16 | 10.16 | 9.185 | 9.467 | 2,587,544 | -0.49(-4.89%) |
Dec 17, 2008 | 9.553 | 10.29 | 9.420 | 9.954 | 3,000,824 | +0.14(+1.44%) |
Dec 16, 2008 | 9.098 | 9.820 | 8.988 | 9.813 | 2,644,680 | +0.81(+8.98%) |
Dec 15, 2008 | 8.894 | 9.255 | 8.753 | 9.004 | 1,918,338 | +0.18(+2.05%) |
Dec 12, 2008 | 8.313 | 8.988 | 8.243 | 8.823 | 2,353,505 | +0.09(+1.08%) |
Dec 11, 2008 | 9.185 | 9.436 | 8.651 | 8.729 | 3,209,791 | -0.49(-5.28%) |
Dec 10, 2008 | 9.593 | 9.883 | 8.784 | 9.216 | 4,018,010 | -0.11(-1.18%) |
Dec 09, 2008 | 9.483 | 9.977 | 9.255 | 9.326 | 5,034,306 | -0.31(-3.26%) |
Dec 08, 2008 | 9.067 | 10.25 | 8.698 | 9.640 | 6,820,712 | +1.07(+12.45%) |
Dec 05, 2008 | 8.635 | 8.996 | 8.400 | 8.572 | 7,083,885 | -0.46(-5.04%) |
Dec 04, 2008 | 8.015 | 9.122 | 7.870 | 9.028 | 5,733,782 | +0.71(+8.49%) |
Dec 03, 2008 | 8.258 | 8.635 | 7.552 | 8.321 | 4,496,664 | +0.21(+2.61%) |
Dec 02, 2008 | 8.140 | 8.313 | 7.724 | 8.109 | 4,376,884 | +0.21(+2.68%) |