Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.032 | 7.158 | 6.408 | 6.760 | 0 | -0.54(-7.45%) |
Feb 26, 2009 | 7.331 | 7.519 | 7.072 | 7.305 | 11,126,995 | +0.28(+3.97%) |
Feb 25, 2009 | 7.637 | 7.637 | 6.601 | 7.026 | 12,699,310 | -0.52(-6.95%) |
Feb 24, 2009 | 6.641 | 7.564 | 6.581 | 7.550 | 12,386,687 | +1.02(+15.67%) |
Feb 23, 2009 | 7.152 | 7.324 | 6.528 | 6.528 | 10,403,785 | -0.50(-7.18%) |
Feb 20, 2009 | 6.826 | 7.411 | 6.581 | 7.032 | 14,686,931 | +0.23(+3.42%) |
Feb 19, 2009 | 7.949 | 7.949 | 6.740 | 6.800 | 12,168,975 | -0.96(-12.33%) |
Feb 18, 2009 | 8.141 | 8.141 | 7.404 | 7.756 | 7,875,919 | +0.24(+3.18%) |
Feb 17, 2009 | 7.995 | 8.248 | 7.477 | 7.517 | 10,048,667 | -1.00(-11.70%) |
Feb 13, 2009 | 8.679 | 9.051 | 8.414 | 8.513 | 7,104,119 | -0.23(-2.66%) |
Feb 12, 2009 | 8.121 | 8.812 | 8.121 | 8.746 | 7,522,427 | +0.13(+1.46%) |
Feb 11, 2009 | 8.467 | 8.799 | 8.314 | 8.619 | 7,129,294 | +0.19(+2.29%) |
Feb 10, 2009 | 9.629 | 9.762 | 8.360 | 8.427 | 13,485,865 | -1.33(-13.67%) |
Feb 09, 2009 | 9.914 | 10.21 | 9.596 | 9.762 | 5,054,568 | -0.19(-1.93%) |
Feb 06, 2009 | 10.03 | 10.13 | 9.509 | 9.954 | 6,414,682 | +0.15(+1.49%) |
Feb 05, 2009 | 9.210 | 10.15 | 8.971 | 9.808 | 8,970,181 | +0.39(+4.09%) |
Feb 04, 2009 | 9.297 | 9.855 | 8.732 | 9.423 | 6,697,110 | -0.03(-0.35%) |
Feb 03, 2009 | 9.841 | 9.841 | 9.210 | 9.456 | 7,577,507 | -0.29(-2.93%) |
Feb 02, 2009 | 9.177 | 9.881 | 9.058 | 9.742 | 6,032,115 | +0.34(+3.60%) |
Jan 30, 2009 | 9.815 | 10.09 | 9.303 | 9.403 | 0 | -0.41(-4.19%) |
Jan 29, 2009 | 10.51 | 10.51 | 9.781 | 9.815 | 6,062,532 | -1.10(-10.04%) |
Jan 28, 2009 | 10.84 | 11.48 | 10.47 | 10.91 | 7,831,503 | +0.76(+7.53%) |
Jan 27, 2009 | 9.881 | 10.20 | 9.596 | 10.15 | 5,054,898 | +0.46(+4.73%) |
Jan 26, 2009 | 9.987 | 10.34 | 9.463 | 9.689 | 7,271,477 | -0.48(-4.70%) |
Jan 23, 2009 | 9.343 | 10.39 | 9.157 | 10.17 | 6,591,471 | +0.54(+5.59%) |
Jan 22, 2009 | 10.25 | 10.49 | 9.197 | 9.629 | 10,501,553 | -1.18(-10.88%) |
Jan 21, 2009 | 9.675 | 10.87 | 9.602 | 10.80 | 7,763,038 | +1.51(+16.21%) |
Jan 20, 2009 | 10.75 | 10.76 | 9.210 | 9.297 | 9,400,142 | -1.47(-13.63%) |
Jan 16, 2009 | 11.28 | 12.14 | 10.37 | 10.76 | 7,096,852 | +0.44(+4.31%) |
Jan 15, 2009 | 10.35 | 10.80 | 9.596 | 10.32 | 6,799,797 | +0.19(+1.84%) |
Jan 14, 2009 | 10.68 | 10.79 | 9.967 | 10.13 | 5,454,742 | -0.86(-7.85%) |
Jan 13, 2009 | 10.87 | 11.25 | 10.34 | 11.00 | 5,881,687 | +0.29(+2.73%) |
Jan 12, 2009 | 11.39 | 11.39 | 10.54 | 10.70 | 4,679,580 | -0.75(-6.55%) |
Jan 09, 2009 | 12.11 | 12.17 | 11.38 | 11.45 | 4,383,945 | -0.62(-5.17%) |
Jan 08, 2009 | 11.47 | 12.13 | 11.47 | 12.08 | 5,288,230 | +0.50(+4.36%) |
Jan 07, 2009 | 12.87 | 12.87 | 11.49 | 11.57 | 7,436,848 | -1.69(-12.72%) |
Jan 06, 2009 | 13.24 | 13.62 | 12.93 | 13.26 | 6,136,613 | +0.35(+2.67%) |
Jan 05, 2009 | 12.10 | 13.00 | 12.05 | 12.92 | 5,311,890 | +0.68(+5.53%) |
Jan 02, 2009 | 12.25 | 12.35 | 11.75 | 12.24 | 0 | -0.11(-0.91%) |
Jan 01, 2009 | 11.96 | 12.45 | 11.36 | 12.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.96 | 12.45 | 11.36 | 12.35 | 2,752,866 | +0.41(+3.45%) |
Dec 30, 2008 | 11.28 | 12.01 | 11.20 | 11.94 | 2,729,286 | +0.81(+7.28%) |
Dec 29, 2008 | 11.34 | 11.59 | 10.79 | 11.13 | 2,042,043 | -0.21(-1.82%) |
Dec 26, 2008 | 11.18 | 11.42 | 11.01 | 11.34 | 1,639,210 | +0.10(+0.89%) |
Dec 24, 2008 | 11.32 | 11.40 | 10.90 | 11.24 | 1,316,707 | -0.04(-0.35%) |
Dec 23, 2008 | 11.40 | 11.83 | 11.20 | 11.28 | 3,255,783 | +0.05(+0.41%) |
Dec 22, 2008 | 12.19 | 12.19 | 11.00 | 11.23 | 5,300,150 | -0.82(-6.78%) |
Dec 19, 2008 | 11.42 | 12.18 | 11.32 | 12.05 | 8,698,696 | +0.75(+6.64%) |
Dec 18, 2008 | 11.70 | 12.12 | 11.12 | 11.30 | 5,313,204 | -0.32(-2.74%) |
Dec 17, 2008 | 11.55 | 11.92 | 11.26 | 11.61 | 6,578,695 | -0.15(-1.30%) |
Dec 16, 2008 | 10.04 | 11.91 | 9.821 | 11.77 | 8,415,518 | +1.87(+18.85%) |
Dec 15, 2008 | 10.29 | 10.43 | 9.695 | 9.901 | 4,342,415 | -0.47(-4.55%) |
Dec 12, 2008 | 9.317 | 10.39 | 9.317 | 10.37 | 6,316,143 | +0.57(+5.83%) |
Dec 11, 2008 | 10.51 | 10.92 | 9.695 | 9.801 | 7,643,852 | -0.89(-8.32%) |
Dec 10, 2008 | 10.61 | 10.88 | 10.19 | 10.69 | 6,096,247 | +0.23(+2.16%) |
Dec 09, 2008 | 10.57 | 11.18 | 10.29 | 10.47 | 6,561,878 | -0.29(-2.66%) |
Dec 08, 2008 | 11.63 | 11.65 | 10.60 | 10.75 | 7,792,879 | -0.74(-6.42%) |
Dec 05, 2008 | 9.542 | 11.53 | 9.542 | 11.49 | 7,637,569 | +1.75(+17.93%) |
Dec 04, 2008 | 9.649 | 10.32 | 9.596 | 9.742 | 6,153,741 | -0.24(-2.40%) |
Dec 03, 2008 | 9.529 | 10.12 | 9.098 | 9.981 | 13,450,496 | +0.29(+2.95%) |
Dec 02, 2008 | 9.443 | 9.735 | 8.885 | 9.695 | 9,275,856 | +0.60(+6.65%) |