Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.696 | 7.829 | 7.593 | 7.634 | 0 | -0.19(-2.49%) |
Feb 26, 2009 | 8.117 | 8.158 | 7.783 | 7.829 | 2,006,111 | -0.18(-2.30%) |
Feb 25, 2009 | 8.188 | 8.337 | 7.983 | 8.014 | 1,896,591 | -0.36(-4.35%) |
Feb 24, 2009 | 7.840 | 8.486 | 7.824 | 8.378 | 2,303,174 | +0.46(+5.76%) |
Feb 23, 2009 | 8.404 | 8.404 | 7.901 | 7.922 | 2,831,125 | -0.45(-5.33%) |
Feb 20, 2009 | 8.558 | 8.563 | 8.194 | 8.368 | 3,325,129 | -0.35(-4.00%) |
Feb 19, 2009 | 9.466 | 9.517 | 8.691 | 8.717 | 2,643,957 | -0.61(-6.49%) |
Feb 18, 2009 | 9.194 | 9.404 | 8.953 | 9.322 | 5,327,268 | -0.15(-1.57%) |
Feb 17, 2009 | 9.635 | 9.712 | 9.451 | 9.471 | 1,932,975 | -0.74(-7.24%) |
Feb 13, 2009 | 10.19 | 10.33 | 10.08 | 10.21 | 1,835,627 | -0.02(-0.20%) |
Feb 12, 2009 | 10.03 | 10.24 | 9.917 | 10.23 | 2,438,621 | -0.01(-0.05%) |
Feb 11, 2009 | 10.23 | 10.36 | 9.984 | 10.24 | 1,711,245 | +0.07(+0.66%) |
Feb 10, 2009 | 10.72 | 10.97 | 10.07 | 10.17 | 1,561,299 | -0.64(-5.89%) |
Feb 09, 2009 | 10.93 | 10.98 | 10.60 | 10.80 | 1,880,117 | +0.33(+3.18%) |
Feb 06, 2009 | 10.37 | 10.76 | 10.08 | 10.47 | 3,529,346 | +0.73(+7.53%) |
Feb 05, 2009 | 9.610 | 9.912 | 9.384 | 9.738 | 2,509,792 | +0.18(+1.88%) |
Feb 04, 2009 | 9.697 | 10.16 | 9.471 | 9.558 | 5,583,179 | +0.33(+3.62%) |
Feb 03, 2009 | 9.671 | 9.687 | 9.086 | 9.225 | 4,304,738 | -0.54(-5.57%) |
Feb 02, 2009 | 9.543 | 9.964 | 9.245 | 9.769 | 3,426,683 | +0.33(+3.53%) |
Jan 30, 2009 | 10.09 | 10.16 | 9.343 | 9.435 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.846 | 10.00 | 9.492 | 9.815 | 2,751,656 | -0.07(-0.73%) |
Jan 28, 2009 | 9.666 | 10.24 | 9.625 | 9.887 | 2,814,721 | +0.50(+5.36%) |
Jan 27, 2009 | 9.004 | 9.584 | 9.004 | 9.384 | 1,874,580 | +0.27(+2.98%) |
Jan 26, 2009 | 9.055 | 9.486 | 8.968 | 9.112 | 1,022,177 | +0.07(+0.74%) |
Jan 23, 2009 | 8.712 | 9.240 | 8.624 | 9.045 | 1,139,098 | +0.08(+0.86%) |
Jan 22, 2009 | 9.076 | 9.173 | 8.768 | 8.968 | 1,206,815 | -0.30(-3.21%) |
Jan 21, 2009 | 9.209 | 9.302 | 8.886 | 9.266 | 1,351,314 | +0.23(+2.56%) |
Jan 20, 2009 | 9.440 | 9.681 | 9.004 | 9.035 | 1,602,495 | -0.99(-9.83%) |
Jan 16, 2009 | 10.22 | 10.39 | 9.656 | 10.02 | 1,670,976 | -0.23(-2.20%) |
Jan 15, 2009 | 10.02 | 10.35 | 9.728 | 10.25 | 1,291,443 | +0.10(+0.96%) |
Jan 14, 2009 | 10.12 | 10.38 | 10.03 | 10.15 | 1,450,001 | -0.44(-4.17%) |
Jan 13, 2009 | 10.51 | 10.79 | 10.42 | 10.59 | 1,209,388 | -0.30(-2.73%) |
Jan 12, 2009 | 11.24 | 11.25 | 10.75 | 10.89 | 1,188,307 | -0.76(-6.52%) |
Jan 09, 2009 | 12.11 | 12.11 | 11.54 | 11.65 | 1,610,326 | -0.31(-2.62%) |
Jan 08, 2009 | 11.34 | 12.03 | 11.10 | 11.96 | 1,617,474 | +0.54(+4.76%) |
Jan 07, 2009 | 11.47 | 11.69 | 11.31 | 11.42 | 1,632,745 | -0.26(-2.24%) |
Jan 06, 2009 | 11.63 | 11.78 | 11.34 | 11.68 | 1,677,104 | +0.27(+2.38%) |
Jan 05, 2009 | 11.48 | 11.62 | 11.07 | 11.41 | 1,791,994 | -0.08(-0.67%) |
Jan 02, 2009 | 11.13 | 11.52 | 11.01 | 11.48 | 0 | +0.47(+4.29%) |
Jan 01, 2009 | 10.69 | 11.14 | 10.61 | 11.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.14 | 10.61 | 11.01 | 1,074,462 | +0.23(+2.09%) |
Dec 30, 2008 | 10.53 | 10.78 | 10.44 | 10.78 | 1,062,987 | +0.25(+2.39%) |
Dec 29, 2008 | 10.90 | 10.90 | 10.31 | 10.53 | 1,939,701 | -0.09(-0.82%) |
Dec 26, 2008 | 10.51 | 10.69 | 10.29 | 10.62 | 1,264,388 | +0.26(+2.53%) |
Dec 24, 2008 | 10.52 | 10.52 | 10.19 | 10.36 | 394,985 | -0.03(-0.30%) |
Dec 23, 2008 | 10.73 | 10.87 | 10.26 | 10.39 | 1,084,464 | -0.15(-1.46%) |
Dec 22, 2008 | 10.78 | 10.91 | 10.31 | 10.54 | 1,575,457 | -0.27(-2.47%) |
Dec 19, 2008 | 10.95 | 11.13 | 10.63 | 10.81 | 1,773,398 | +0.08(+0.72%) |
Dec 18, 2008 | 10.90 | 11.13 | 10.63 | 10.73 | 2,695,084 | -0.40(-3.55%) |
Dec 17, 2008 | 10.78 | 11.17 | 10.66 | 11.13 | 1,509,215 | +0.30(+2.80%) |
Dec 16, 2008 | 10.83 | 10.89 | 10.44 | 10.83 | 2,523,904 | +0.13(+1.25%) |
Dec 15, 2008 | 10.94 | 11.06 | 10.45 | 10.69 | 2,904,068 | -0.25(-2.30%) |
Dec 12, 2008 | 10.26 | 11.05 | 9.892 | 10.94 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.60 | 11.71 | 10.80 | 10.93 | 2,719,884 | -0.84(-7.11%) |
Dec 10, 2008 | 11.89 | 12.03 | 11.43 | 11.76 | 1,920,306 | +0.23(+2.00%) |
Dec 09, 2008 | 11.40 | 11.86 | 11.34 | 11.53 | 3,514,174 | -0.27(-2.26%) |
Dec 08, 2008 | 11.01 | 12.00 | 10.88 | 11.80 | 2,201,232 | +1.26(+11.92%) |
Dec 05, 2008 | 9.958 | 10.57 | 9.558 | 10.54 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.543 | 10.15 | 9.456 | 10.00 | 2,861,856 | +0.12(+1.19%) |
Dec 03, 2008 | 9.456 | 9.999 | 9.235 | 9.887 | 2,104,790 | +0.20(+2.07%) |
Dec 02, 2008 | 9.143 | 9.707 | 9.050 | 9.687 | 1,823,024 | +0.75(+8.44%) |