Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.079 | 8.174 | 7.691 | 7.792 | 0 | -0.35(-4.28%) |
Feb 26, 2009 | 8.523 | 8.612 | 8.124 | 8.141 | 2,032,277 | -0.40(-4.67%) |
Feb 25, 2009 | 8.714 | 8.753 | 8.472 | 8.539 | 1,571,483 | -0.18(-2.06%) |
Feb 24, 2009 | 8.955 | 8.955 | 8.562 | 8.719 | 3,057,012 | -0.21(-2.33%) |
Feb 23, 2009 | 9.163 | 9.174 | 8.871 | 8.927 | 2,962,995 | -0.22(-2.40%) |
Feb 20, 2009 | 9.871 | 9.972 | 9.112 | 9.146 | 0 | -0.79(-7.97%) |
Feb 19, 2009 | 10.93 | 10.93 | 9.871 | 9.938 | 5,054,443 | -0.83(-7.67%) |
Feb 18, 2009 | 11.43 | 11.44 | 10.74 | 10.76 | 3,161,127 | -0.61(-5.34%) |
Feb 17, 2009 | 11.78 | 11.78 | 11.35 | 11.37 | 1,106,827 | -0.53(-4.44%) |
Feb 13, 2009 | 11.96 | 12.01 | 11.80 | 11.90 | 864,309 | -0.01(-0.09%) |
Feb 12, 2009 | 11.94 | 12.01 | 11.66 | 11.91 | 1,124,647 | -0.09(-0.75%) |
Feb 11, 2009 | 12.15 | 12.15 | 11.94 | 12.00 | 1,110,400 | -0.08(-0.65%) |
Feb 10, 2009 | 12.31 | 12.45 | 12.02 | 12.08 | 965,864 | -0.29(-2.36%) |
Feb 09, 2009 | 12.63 | 12.63 | 12.29 | 12.37 | 542,450 | -0.25(-1.96%) |
Feb 06, 2009 | 12.48 | 12.77 | 12.39 | 12.62 | 883,120 | +0.11(+0.90%) |
Feb 05, 2009 | 12.20 | 12.58 | 12.20 | 12.51 | 1,181,953 | +0.25(+2.02%) |
Feb 04, 2009 | 12.46 | 12.60 | 12.22 | 12.26 | 1,401,940 | -0.13(-1.04%) |
Feb 03, 2009 | 12.24 | 12.49 | 12.11 | 12.39 | 1,396,051 | +0.21(+1.75%) |
Feb 02, 2009 | 12.05 | 12.26 | 12.03 | 12.17 | 957,945 | -0.01(-0.05%) |
Jan 30, 2009 | 12.23 | 12.42 | 12.11 | 12.18 | 0 | -0.07(-0.60%) |
Jan 29, 2009 | 12.19 | 12.35 | 12.13 | 12.25 | 644,570 | -0.02(-0.14%) |
Jan 28, 2009 | 12.42 | 12.43 | 12.17 | 12.27 | 1,199,420 | -0.08(-0.68%) |
Jan 27, 2009 | 12.33 | 12.44 | 12.11 | 12.35 | 1,322,621 | +0.14(+1.15%) |
Jan 26, 2009 | 12.15 | 12.33 | 12.09 | 12.21 | 1,295,350 | +0.10(+0.79%) |
Jan 23, 2009 | 12.13 | 12.19 | 11.94 | 12.12 | 1,534,494 | -0.18(-1.46%) |
Jan 22, 2009 | 12.21 | 12.48 | 12.12 | 12.30 | 1,456,534 | -0.04(-0.36%) |
Jan 21, 2009 | 12.27 | 12.39 | 12.08 | 12.34 | 1,793,767 | +0.18(+1.48%) |
Jan 20, 2009 | 12.29 | 12.41 | 12.13 | 12.16 | 1,522,817 | -0.08(-0.69%) |
Jan 16, 2009 | 12.11 | 12.30 | 12.06 | 12.25 | 1,518,796 | +0.23(+1.92%) |
Jan 15, 2009 | 11.87 | 12.05 | 11.64 | 12.02 | 1,336,389 | +0.00(+0.00%) |
Jan 14, 2009 | 12.08 | 12.16 | 11.86 | 12.02 | 1,010,726 | -0.20(-1.61%) |
Jan 13, 2009 | 12.36 | 12.36 | 12.09 | 12.21 | 1,095,597 | -0.15(-1.23%) |
Jan 12, 2009 | 12.30 | 12.44 | 12.24 | 12.37 | 638,946 | +0.03(+0.23%) |
Jan 09, 2009 | 12.42 | 12.50 | 12.24 | 12.34 | 726,967 | -0.12(-0.95%) |
Jan 08, 2009 | 12.40 | 12.46 | 12.31 | 12.46 | 1,061,906 | +0.06(+0.45%) |
Jan 07, 2009 | 12.36 | 12.49 | 12.31 | 12.40 | 1,091,578 | -0.01(-0.05%) |
Jan 06, 2009 | 12.62 | 12.62 | 12.27 | 12.40 | 1,661,176 | -0.16(-1.25%) |
Jan 05, 2009 | 12.54 | 12.57 | 12.36 | 12.56 | 1,208,736 | +0.03(+0.22%) |
Jan 02, 2009 | 12.48 | 12.56 | 12.28 | 12.53 | 0 | +0.10(+0.77%) |
Jan 01, 2009 | 12.32 | 12.55 | 12.28 | 12.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.32 | 12.55 | 12.28 | 12.44 | 1,243,966 | +0.16(+1.28%) |
Dec 30, 2008 | 12.16 | 12.28 | 12.13 | 12.28 | 698,189 | +0.17(+1.44%) |
Dec 29, 2008 | 12.06 | 12.15 | 12.00 | 12.11 | 574,468 | -0.01(-0.05%) |
Dec 26, 2008 | 12.08 | 12.17 | 12.05 | 12.11 | 392,033 | +0.03(+0.28%) |
Dec 24, 2008 | 11.98 | 12.13 | 11.96 | 12.08 | 286,467 | +0.06(+0.47%) |
Dec 23, 2008 | 12.38 | 12.48 | 11.96 | 12.02 | 1,076,769 | -0.33(-2.64%) |
Dec 22, 2008 | 12.34 | 12.42 | 12.13 | 12.35 | 1,075,423 | +0.03(+0.23%) |
Dec 19, 2008 | 12.52 | 12.59 | 12.31 | 12.32 | 2,171,019 | -0.12(-0.99%) |
Dec 18, 2008 | 12.51 | 12.57 | 12.36 | 12.44 | 1,317,952 | -0.10(-0.81%) |
Dec 17, 2008 | 12.58 | 12.72 | 12.44 | 12.55 | 1,151,836 | -0.25(-1.98%) |
Dec 16, 2008 | 12.71 | 12.91 | 12.54 | 12.80 | 1,963,677 | +0.15(+1.15%) |
Dec 15, 2008 | 12.94 | 13.16 | 12.51 | 12.65 | 1,328,385 | -0.39(-3.01%) |
Dec 12, 2008 | 12.74 | 13.11 | 12.62 | 13.05 | 1,466,566 | +0.22(+1.75%) |
Dec 11, 2008 | 12.53 | 13.03 | 12.53 | 12.82 | 1,601,337 | +0.24(+1.92%) |
Dec 10, 2008 | 12.81 | 13.08 | 12.43 | 12.58 | 2,033,008 | +0.08(+0.67%) |
Dec 09, 2008 | 12.49 | 12.81 | 12.38 | 12.49 | 2,153,785 | -0.03(-0.27%) |
Dec 08, 2008 | 12.83 | 12.91 | 12.37 | 12.53 | 1,537,975 | -0.17(-1.33%) |
Dec 05, 2008 | 12.67 | 12.84 | 12.31 | 12.70 | 2,176,192 | -0.06(-0.48%) |
Dec 04, 2008 | 12.97 | 13.15 | 12.50 | 12.76 | 3,154,995 | -0.16(-1.26%) |
Dec 03, 2008 | 13.10 | 13.54 | 12.92 | 12.92 | 9,742,642 | -1.61(-11.09%) |
Dec 02, 2008 | 14.75 | 14.88 | 14.34 | 14.53 | 1,326,229 | -0.10(-0.65%) |