Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.350 | 8.715 | 8.214 | 8.276 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.585 | 8.900 | 8.526 | 8.653 | 4,552,709 | +0.17(+1.97%) |
Feb 25, 2009 | 8.807 | 8.838 | 8.183 | 8.486 | 5,973,043 | -0.28(-3.17%) |
Feb 24, 2009 | 8.257 | 8.827 | 8.220 | 8.764 | 3,538,330 | +0.52(+6.30%) |
Feb 23, 2009 | 8.622 | 8.764 | 8.239 | 8.245 | 3,855,345 | -0.33(-3.82%) |
Feb 20, 2009 | 8.566 | 8.845 | 8.264 | 8.573 | 3,815,272 | -0.27(-3.07%) |
Feb 19, 2009 | 8.968 | 9.228 | 8.789 | 8.845 | 3,690,994 | -0.12(-1.31%) |
Feb 18, 2009 | 8.937 | 9.104 | 8.560 | 8.962 | 5,936,942 | +0.09(+0.97%) |
Feb 17, 2009 | 9.413 | 9.481 | 8.758 | 8.875 | 3,138,925 | -0.83(-8.54%) |
Feb 13, 2009 | 9.444 | 10.09 | 9.364 | 9.704 | 4,737,548 | +0.38(+4.11%) |
Feb 12, 2009 | 9.104 | 9.320 | 8.900 | 9.320 | 2,340,664 | -0.01(-0.07%) |
Feb 11, 2009 | 9.475 | 9.494 | 9.098 | 9.327 | 2,744,878 | +0.02(+0.20%) |
Feb 10, 2009 | 10.09 | 10.09 | 9.166 | 9.308 | 2,655,684 | -0.82(-8.06%) |
Feb 09, 2009 | 9.951 | 10.35 | 9.735 | 10.12 | 2,086,453 | +0.23(+2.31%) |
Feb 06, 2009 | 9.518 | 10.14 | 9.395 | 9.895 | 2,722,154 | +0.35(+3.69%) |
Feb 05, 2009 | 9.506 | 9.654 | 9.222 | 9.543 | 3,676,022 | +0.00(+0.00%) |
Feb 04, 2009 | 9.691 | 9.908 | 9.456 | 9.543 | 4,305,970 | -0.14(-1.47%) |
Feb 03, 2009 | 9.654 | 9.858 | 9.426 | 9.685 | 3,130,903 | +0.01(+0.06%) |
Feb 02, 2009 | 9.481 | 9.858 | 9.358 | 9.679 | 3,246,143 | -0.07(-0.76%) |
Jan 30, 2009 | 10.20 | 10.20 | 9.524 | 9.753 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.59 | 10.72 | 9.945 | 10.04 | 2,276,634 | -0.63(-5.91%) |
Jan 28, 2009 | 10.79 | 10.85 | 10.54 | 10.67 | 2,727,385 | +0.23(+2.19%) |
Jan 27, 2009 | 10.20 | 10.65 | 10.18 | 10.45 | 4,332,701 | +0.28(+2.80%) |
Jan 26, 2009 | 9.883 | 10.32 | 9.827 | 10.16 | 4,567,043 | +0.40(+4.12%) |
Jan 23, 2009 | 9.234 | 9.901 | 9.061 | 9.759 | 4,031,236 | +0.35(+3.75%) |
Jan 22, 2009 | 8.925 | 9.537 | 8.665 | 9.407 | 6,221,580 | +0.12(+1.33%) |
Jan 21, 2009 | 9.154 | 9.345 | 8.715 | 9.283 | 4,427,943 | +0.15(+1.69%) |
Jan 20, 2009 | 9.741 | 9.741 | 9.104 | 9.129 | 5,384,602 | -0.78(-7.92%) |
Jan 16, 2009 | 10.38 | 10.40 | 9.339 | 9.914 | 3,929,110 | -0.03(-0.31%) |
Jan 15, 2009 | 9.784 | 10.20 | 9.240 | 9.945 | 6,298,854 | +0.06(+0.56%) |
Jan 14, 2009 | 10.43 | 10.43 | 9.759 | 9.889 | 4,435,454 | -0.75(-7.08%) |
Jan 13, 2009 | 10.54 | 10.78 | 10.25 | 10.64 | 8,654,081 | -0.04(-0.41%) |
Jan 12, 2009 | 11.00 | 11.09 | 10.59 | 10.69 | 5,544,985 | -0.49(-4.42%) |
Jan 09, 2009 | 11.11 | 11.43 | 10.76 | 11.18 | 5,121,301 | +0.25(+2.26%) |
Jan 08, 2009 | 10.35 | 11.00 | 10.27 | 10.93 | 6,074,821 | +0.35(+3.33%) |
Jan 07, 2009 | 11.08 | 11.09 | 10.46 | 10.58 | 5,141,453 | -0.40(-3.60%) |
Jan 06, 2009 | 10.07 | 11.09 | 10.07 | 10.98 | 5,798,794 | +0.91(+9.02%) |
Jan 05, 2009 | 9.438 | 10.17 | 9.352 | 10.07 | 3,653,719 | +0.54(+5.71%) |
Jan 02, 2009 | 9.345 | 9.574 | 9.135 | 9.524 | 0 | +0.09(+0.92%) |
Jan 01, 2009 | 8.931 | 9.494 | 8.931 | 9.438 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.931 | 9.494 | 8.931 | 9.438 | 4,125,663 | +0.39(+4.30%) |
Dec 30, 2008 | 8.474 | 9.055 | 8.474 | 9.049 | 3,543,527 | +0.53(+6.24%) |
Dec 29, 2008 | 8.672 | 8.733 | 8.344 | 8.517 | 3,129,272 | -0.25(-2.89%) |
Dec 26, 2008 | 8.746 | 8.845 | 8.560 | 8.770 | 841,168 | -0.05(-0.56%) |
Dec 24, 2008 | 8.764 | 8.851 | 8.505 | 8.820 | 1,202,175 | +0.02(+0.28%) |
Dec 23, 2008 | 9.382 | 9.475 | 8.721 | 8.795 | 4,239,215 | -0.51(-5.45%) |
Dec 22, 2008 | 9.852 | 9.858 | 9.117 | 9.302 | 3,575,085 | -0.28(-2.97%) |
Dec 19, 2008 | 9.283 | 9.710 | 9.117 | 9.586 | 4,231,971 | +0.25(+2.65%) |
Dec 18, 2008 | 9.259 | 9.592 | 9.079 | 9.339 | 4,724,574 | +0.15(+1.68%) |
Dec 17, 2008 | 8.758 | 9.351 | 8.616 | 9.184 | 4,211,791 | -0.01(-0.13%) |
Dec 16, 2008 | 8.678 | 9.209 | 8.387 | 9.197 | 2,837,855 | +0.75(+8.85%) |
Dec 15, 2008 | 8.690 | 8.721 | 8.294 | 8.449 | 3,063,627 | -0.27(-3.12%) |
Dec 12, 2008 | 8.529 | 8.845 | 8.375 | 8.721 | 2,716,571 | -0.06(-0.63%) |
Dec 11, 2008 | 9.277 | 9.648 | 8.622 | 8.777 | 3,890,861 | -0.68(-7.19%) |
Dec 10, 2008 | 9.271 | 9.648 | 9.067 | 9.456 | 3,741,154 | +0.27(+2.89%) |
Dec 09, 2008 | 8.845 | 9.549 | 8.814 | 9.191 | 4,695,323 | +0.08(+0.88%) |
Dec 08, 2008 | 8.344 | 9.259 | 8.344 | 9.110 | 3,570,430 | +0.88(+10.74%) |
Dec 05, 2008 | 7.732 | 8.239 | 7.621 | 8.226 | 4,659,503 | +0.17(+2.07%) |
Dec 04, 2008 | 8.103 | 8.560 | 7.874 | 8.060 | 4,759,663 | -0.08(-0.99%) |
Dec 03, 2008 | 7.812 | 8.362 | 7.701 | 8.140 | 4,796,167 | -0.36(-4.22%) |
Dec 02, 2008 | 8.962 | 9.011 | 8.220 | 8.498 | 3,925,643 | -0.02(-0.29%) |