Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.654 | 7.787 | 7.552 | 7.593 | 0 | -0.19(-2.49%) |
Feb 26, 2009 | 8.073 | 8.114 | 7.741 | 7.787 | 2,016,974 | -0.18(-2.30%) |
Feb 25, 2009 | 8.144 | 8.292 | 7.940 | 7.971 | 1,906,861 | -0.36(-4.35%) |
Feb 24, 2009 | 7.797 | 8.440 | 7.782 | 8.333 | 2,315,645 | +0.45(+5.76%) |
Feb 23, 2009 | 8.359 | 8.359 | 7.859 | 7.879 | 2,846,455 | -0.44(-5.33%) |
Feb 20, 2009 | 8.512 | 8.517 | 8.149 | 8.323 | 3,343,134 | -0.35(-4.00%) |
Feb 19, 2009 | 9.415 | 9.466 | 8.644 | 8.670 | 2,658,273 | -0.60(-6.49%) |
Feb 18, 2009 | 9.144 | 9.354 | 8.905 | 9.272 | 5,356,114 | -0.15(-1.57%) |
Feb 17, 2009 | 9.583 | 9.660 | 9.400 | 9.420 | 1,943,442 | -0.73(-7.24%) |
Feb 13, 2009 | 10.14 | 10.27 | 10.03 | 10.15 | 1,845,566 | -0.02(-0.20%) |
Feb 12, 2009 | 9.971 | 10.19 | 9.864 | 10.18 | 2,451,825 | -0.01(-0.05%) |
Feb 11, 2009 | 10.17 | 10.30 | 9.930 | 10.18 | 1,720,511 | +0.07(+0.66%) |
Feb 10, 2009 | 10.66 | 10.91 | 10.01 | 10.11 | 1,569,753 | -0.63(-5.89%) |
Feb 09, 2009 | 10.87 | 10.92 | 10.54 | 10.75 | 1,890,298 | +0.33(+3.18%) |
Feb 06, 2009 | 10.31 | 10.70 | 10.02 | 10.42 | 3,548,457 | +0.73(+7.53%) |
Feb 05, 2009 | 9.558 | 9.859 | 9.333 | 9.685 | 2,523,382 | +0.18(+1.88%) |
Feb 04, 2009 | 9.645 | 10.10 | 9.420 | 9.507 | 5,613,411 | +0.33(+3.62%) |
Feb 03, 2009 | 9.619 | 9.634 | 9.037 | 9.175 | 4,328,047 | -0.54(-5.57%) |
Feb 02, 2009 | 9.491 | 9.910 | 9.195 | 9.716 | 3,445,238 | +0.33(+3.53%) |
Jan 30, 2009 | 10.04 | 10.10 | 9.292 | 9.384 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.793 | 9.951 | 9.440 | 9.762 | 2,766,556 | -0.07(-0.73%) |
Jan 28, 2009 | 9.614 | 10.18 | 9.573 | 9.833 | 2,829,963 | +0.50(+5.36%) |
Jan 27, 2009 | 8.956 | 9.532 | 8.956 | 9.333 | 1,884,730 | +0.27(+2.98%) |
Jan 26, 2009 | 9.007 | 9.435 | 8.920 | 9.063 | 1,027,712 | +0.07(+0.74%) |
Jan 23, 2009 | 8.665 | 9.190 | 8.578 | 8.996 | 1,145,266 | +0.08(+0.86%) |
Jan 22, 2009 | 9.027 | 9.124 | 8.721 | 8.920 | 1,213,350 | -0.30(-3.21%) |
Jan 21, 2009 | 9.160 | 9.252 | 8.838 | 9.216 | 1,358,631 | +0.23(+2.56%) |
Jan 20, 2009 | 9.389 | 9.629 | 8.956 | 8.986 | 1,611,172 | -0.98(-9.83%) |
Jan 16, 2009 | 10.16 | 10.34 | 9.604 | 9.966 | 1,680,025 | -0.22(-2.20%) |
Jan 15, 2009 | 9.966 | 10.30 | 9.675 | 10.19 | 1,298,436 | +0.10(+0.96%) |
Jan 14, 2009 | 10.07 | 10.33 | 9.971 | 10.09 | 1,457,852 | -0.44(-4.17%) |
Jan 13, 2009 | 10.46 | 10.73 | 10.36 | 10.53 | 1,215,937 | -0.30(-2.73%) |
Jan 12, 2009 | 11.18 | 11.19 | 10.69 | 10.83 | 1,194,741 | -0.76(-6.52%) |
Jan 09, 2009 | 12.04 | 12.04 | 11.48 | 11.58 | 1,619,046 | -0.31(-2.62%) |
Jan 08, 2009 | 11.28 | 11.96 | 11.04 | 11.89 | 1,626,232 | +0.54(+4.76%) |
Jan 07, 2009 | 11.41 | 11.62 | 11.25 | 11.35 | 1,641,586 | -0.26(-2.24%) |
Jan 06, 2009 | 11.57 | 11.72 | 11.28 | 11.61 | 1,686,186 | +0.27(+2.38%) |
Jan 05, 2009 | 11.42 | 11.56 | 11.01 | 11.34 | 1,801,698 | -0.08(-0.67%) |
Jan 02, 2009 | 11.07 | 11.46 | 10.95 | 11.42 | 0 | +0.47(+4.29%) |
Jan 01, 2009 | 10.63 | 11.08 | 10.55 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.63 | 11.08 | 10.55 | 10.95 | 1,080,280 | +0.22(+2.09%) |
Dec 30, 2008 | 10.48 | 10.73 | 10.38 | 10.73 | 1,068,743 | +0.25(+2.39%) |
Dec 29, 2008 | 10.84 | 10.84 | 10.26 | 10.48 | 1,950,204 | -0.09(-0.82%) |
Dec 26, 2008 | 10.45 | 10.63 | 10.24 | 10.56 | 1,271,234 | +0.26(+2.53%) |
Dec 24, 2008 | 10.46 | 10.46 | 10.13 | 10.30 | 397,124 | -0.03(-0.30%) |
Dec 23, 2008 | 10.68 | 10.81 | 10.21 | 10.33 | 1,090,337 | -0.15(-1.46%) |
Dec 22, 2008 | 10.72 | 10.85 | 10.25 | 10.49 | 1,583,988 | -0.27(-2.47%) |
Dec 19, 2008 | 10.89 | 11.07 | 10.57 | 10.75 | 1,783,001 | +0.08(+0.72%) |
Dec 18, 2008 | 10.84 | 11.07 | 10.57 | 10.68 | 2,709,677 | -0.39(-3.55%) |
Dec 17, 2008 | 10.73 | 11.11 | 10.60 | 11.07 | 1,517,387 | +0.30(+2.80%) |
Dec 16, 2008 | 10.77 | 10.83 | 10.38 | 10.77 | 2,537,570 | +0.13(+1.25%) |
Dec 15, 2008 | 10.88 | 11.00 | 10.39 | 10.63 | 2,919,793 | -0.25(-2.30%) |
Dec 12, 2008 | 10.21 | 10.99 | 9.838 | 10.88 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.54 | 11.65 | 10.74 | 10.87 | 2,734,612 | -0.83(-7.11%) |
Dec 10, 2008 | 11.83 | 11.97 | 11.37 | 11.70 | 1,930,704 | +0.23(+2.00%) |
Dec 09, 2008 | 11.34 | 11.79 | 11.28 | 11.47 | 3,533,203 | -0.27(-2.26%) |
Dec 08, 2008 | 10.95 | 11.94 | 10.82 | 11.74 | 2,213,151 | +1.25(+11.92%) |
Dec 05, 2008 | 9.905 | 10.51 | 9.507 | 10.49 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.491 | 10.09 | 9.405 | 9.951 | 2,877,353 | +0.12(+1.19%) |
Dec 03, 2008 | 9.405 | 9.946 | 9.185 | 9.833 | 2,116,187 | +0.20(+2.07%) |
Dec 02, 2008 | 9.093 | 9.655 | 9.002 | 9.634 | 1,832,895 | +0.75(+8.44%) |