Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.698 | 7.831 | 7.595 | 7.636 | 0 | -0.20(-2.49%) |
Feb 26, 2009 | 8.119 | 8.160 | 7.785 | 7.831 | 2,005,600 | -0.18(-2.30%) |
Feb 25, 2009 | 8.190 | 8.339 | 7.985 | 8.016 | 1,896,108 | -0.36(-4.35%) |
Feb 24, 2009 | 7.842 | 8.488 | 7.826 | 8.380 | 2,302,587 | +0.46(+5.76%) |
Feb 23, 2009 | 8.406 | 8.406 | 7.903 | 7.924 | 2,830,404 | -0.45(-5.33%) |
Feb 20, 2009 | 8.560 | 8.565 | 8.196 | 8.370 | 3,324,282 | -0.35(-4.00%) |
Feb 19, 2009 | 9.468 | 9.520 | 8.693 | 8.719 | 2,643,283 | -0.61(-6.49%) |
Feb 18, 2009 | 9.196 | 9.407 | 8.955 | 9.325 | 5,325,911 | -0.15(-1.57%) |
Feb 17, 2009 | 9.638 | 9.715 | 9.453 | 9.473 | 1,932,482 | -0.74(-7.24%) |
Feb 13, 2009 | 10.20 | 10.33 | 10.08 | 10.21 | 1,835,159 | -0.02(-0.20%) |
Feb 12, 2009 | 10.03 | 10.24 | 9.920 | 10.23 | 2,437,999 | -0.01(-0.05%) |
Feb 11, 2009 | 10.23 | 10.36 | 9.987 | 10.24 | 1,710,809 | +0.07(+0.66%) |
Feb 10, 2009 | 10.72 | 10.97 | 10.07 | 10.17 | 1,560,901 | -0.64(-5.89%) |
Feb 09, 2009 | 10.94 | 10.98 | 10.60 | 10.81 | 1,879,638 | +0.33(+3.18%) |
Feb 06, 2009 | 10.37 | 10.76 | 10.08 | 10.47 | 3,528,447 | +0.73(+7.53%) |
Feb 05, 2009 | 9.612 | 9.915 | 9.386 | 9.740 | 2,509,153 | +0.18(+1.88%) |
Feb 04, 2009 | 9.699 | 10.16 | 9.473 | 9.561 | 5,581,757 | +0.33(+3.62%) |
Feb 03, 2009 | 9.674 | 9.689 | 9.089 | 9.227 | 4,303,641 | -0.54(-5.57%) |
Feb 02, 2009 | 9.545 | 9.966 | 9.248 | 9.771 | 3,425,810 | +0.33(+3.53%) |
Jan 30, 2009 | 10.09 | 10.16 | 9.345 | 9.438 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.848 | 10.01 | 9.494 | 9.817 | 2,750,955 | -0.07(-0.73%) |
Jan 28, 2009 | 9.668 | 10.24 | 9.627 | 9.889 | 2,814,004 | +0.50(+5.36%) |
Jan 27, 2009 | 9.006 | 9.586 | 9.006 | 9.386 | 1,874,102 | +0.27(+2.98%) |
Jan 26, 2009 | 9.058 | 9.489 | 8.971 | 9.114 | 1,021,916 | +0.07(+0.74%) |
Jan 23, 2009 | 8.714 | 9.243 | 8.627 | 9.047 | 1,138,807 | +0.08(+0.86%) |
Jan 22, 2009 | 9.078 | 9.176 | 8.770 | 8.971 | 1,206,508 | -0.30(-3.21%) |
Jan 21, 2009 | 9.212 | 9.304 | 8.888 | 9.268 | 1,350,970 | +0.23(+2.56%) |
Jan 20, 2009 | 9.443 | 9.684 | 9.006 | 9.037 | 1,602,086 | -0.99(-9.83%) |
Jan 16, 2009 | 10.22 | 10.40 | 9.658 | 10.02 | 1,670,551 | -0.23(-2.20%) |
Jan 15, 2009 | 10.02 | 10.36 | 9.730 | 10.25 | 1,291,114 | +0.10(+0.96%) |
Jan 14, 2009 | 10.13 | 10.39 | 10.03 | 10.15 | 1,449,631 | -0.44(-4.17%) |
Jan 13, 2009 | 10.52 | 10.79 | 10.42 | 10.59 | 1,209,080 | -0.30(-2.73%) |
Jan 12, 2009 | 11.24 | 11.25 | 10.75 | 10.89 | 1,188,004 | -0.76(-6.52%) |
Jan 09, 2009 | 12.11 | 12.11 | 11.55 | 11.65 | 1,609,916 | -0.31(-2.62%) |
Jan 08, 2009 | 11.35 | 12.03 | 11.11 | 11.96 | 1,617,061 | +0.54(+4.76%) |
Jan 07, 2009 | 11.47 | 11.69 | 11.31 | 11.42 | 1,632,329 | -0.26(-2.24%) |
Jan 06, 2009 | 11.63 | 11.78 | 11.35 | 11.68 | 1,676,677 | +0.27(+2.38%) |
Jan 05, 2009 | 11.49 | 11.62 | 11.07 | 11.41 | 1,791,538 | -0.08(-0.67%) |
Jan 02, 2009 | 11.14 | 11.53 | 11.01 | 11.49 | 0 | +0.47(+4.29%) |
Jan 01, 2009 | 10.69 | 11.15 | 10.61 | 11.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.15 | 10.61 | 11.01 | 1,074,188 | +0.23(+2.09%) |
Dec 30, 2008 | 10.54 | 10.79 | 10.44 | 10.79 | 1,062,716 | +0.25(+2.39%) |
Dec 29, 2008 | 10.90 | 10.90 | 10.32 | 10.54 | 1,939,207 | -0.09(-0.82%) |
Dec 26, 2008 | 10.51 | 10.69 | 10.29 | 10.62 | 1,264,066 | +0.26(+2.53%) |
Dec 24, 2008 | 10.52 | 10.52 | 10.19 | 10.36 | 394,884 | -0.03(-0.30%) |
Dec 23, 2008 | 10.74 | 10.87 | 10.26 | 10.39 | 1,084,188 | -0.15(-1.46%) |
Dec 22, 2008 | 10.78 | 10.92 | 10.31 | 10.55 | 1,575,055 | -0.27(-2.47%) |
Dec 19, 2008 | 10.95 | 11.13 | 10.63 | 10.81 | 1,772,946 | +0.08(+0.72%) |
Dec 18, 2008 | 10.91 | 11.13 | 10.63 | 10.74 | 2,694,397 | -0.40(-3.55%) |
Dec 17, 2008 | 10.79 | 11.18 | 10.66 | 11.13 | 1,508,830 | +0.30(+2.80%) |
Dec 16, 2008 | 10.83 | 10.89 | 10.44 | 10.83 | 2,523,260 | +0.13(+1.25%) |
Dec 15, 2008 | 10.95 | 11.06 | 10.45 | 10.69 | 2,903,328 | -0.25(-2.30%) |
Dec 12, 2008 | 10.26 | 11.05 | 9.894 | 10.95 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.60 | 11.72 | 10.80 | 10.93 | 2,719,191 | -0.84(-7.11%) |
Dec 10, 2008 | 11.90 | 12.03 | 11.43 | 11.77 | 1,919,816 | +0.23(+2.00%) |
Dec 09, 2008 | 11.40 | 11.86 | 11.34 | 11.54 | 3,513,279 | -0.27(-2.26%) |
Dec 08, 2008 | 11.01 | 12.00 | 10.88 | 11.80 | 2,200,671 | +1.26(+11.92%) |
Dec 05, 2008 | 9.961 | 10.57 | 9.561 | 10.55 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.545 | 10.15 | 9.458 | 10.01 | 2,861,127 | +0.12(+1.19%) |
Dec 03, 2008 | 9.458 | 10.00 | 9.237 | 9.889 | 2,104,254 | +0.20(+2.07%) |
Dec 02, 2008 | 9.145 | 9.710 | 9.053 | 9.689 | 1,822,559 | +0.75(+8.44%) |