Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.859 | 8.311 | 7.838 | 8.036 | 1,756,628 | -0.01(-0.09%) |
Feb 26, 2009 | 8.311 | 8.537 | 8.023 | 8.043 | 2,649,950 | -0.15(-1.81%) |
Feb 25, 2009 | 8.000 | 8.501 | 7.732 | 8.191 | 2,107,366 | +0.09(+1.13%) |
Feb 24, 2009 | 7.619 | 8.127 | 7.408 | 8.099 | 4,223,248 | +0.44(+5.71%) |
Feb 23, 2009 | 8.036 | 8.134 | 7.612 | 7.662 | 2,523,357 | -0.34(-4.23%) |
Feb 20, 2009 | 7.612 | 8.198 | 7.309 | 8.000 | 3,199,047 | +0.25(+3.18%) |
Feb 19, 2009 | 8.530 | 8.530 | 7.753 | 7.753 | 1,888,679 | -0.72(-8.49%) |
Feb 18, 2009 | 8.572 | 8.678 | 8.360 | 8.473 | 1,626,584 | -0.11(-1.23%) |
Feb 17, 2009 | 8.649 | 8.861 | 8.558 | 8.579 | 1,134,079 | -0.38(-4.25%) |
Feb 13, 2009 | 9.045 | 9.165 | 8.819 | 8.960 | 1,326,549 | -0.11(-1.17%) |
Feb 12, 2009 | 8.769 | 9.129 | 8.678 | 9.066 | 1,710,741 | +0.02(+0.23%) |
Feb 11, 2009 | 8.974 | 9.115 | 8.819 | 9.045 | 1,461,913 | +0.23(+2.64%) |
Feb 10, 2009 | 9.418 | 9.510 | 8.784 | 8.812 | 1,865,793 | -0.73(-7.69%) |
Feb 09, 2009 | 9.306 | 9.637 | 9.221 | 9.545 | 907,142 | +0.24(+2.58%) |
Feb 06, 2009 | 8.953 | 9.348 | 8.840 | 9.306 | 2,164,534 | +0.42(+4.77%) |
Feb 05, 2009 | 8.494 | 9.038 | 8.191 | 8.882 | 1,367,847 | +0.37(+4.31%) |
Feb 04, 2009 | 8.628 | 8.755 | 8.374 | 8.515 | 1,747,527 | -0.15(-1.71%) |
Feb 03, 2009 | 8.791 | 8.918 | 8.473 | 8.664 | 1,140,578 | -0.04(-0.49%) |
Feb 02, 2009 | 8.642 | 8.826 | 8.530 | 8.706 | 1,643,749 | +0.04(+0.49%) |
Jan 30, 2009 | 8.918 | 9.101 | 8.621 | 8.664 | 1,597,617 | -0.18(-2.07%) |
Jan 29, 2009 | 9.256 | 9.383 | 8.812 | 8.847 | 1,848,907 | -0.58(-6.14%) |
Jan 28, 2009 | 9.172 | 9.468 | 9.108 | 9.426 | 1,572,230 | +0.43(+4.78%) |
Jan 27, 2009 | 8.685 | 9.023 | 8.522 | 8.995 | 1,104,411 | +0.36(+4.17%) |
Jan 26, 2009 | 8.734 | 9.009 | 8.455 | 8.635 | 1,607,131 | -0.13(-1.53%) |
Jan 23, 2009 | 8.473 | 8.776 | 8.205 | 8.769 | 1,173,604 | +0.28(+3.24%) |
Jan 22, 2009 | 8.544 | 8.741 | 8.276 | 8.494 | 2,158,069 | -0.30(-3.37%) |
Jan 21, 2009 | 8.649 | 8.791 | 8.156 | 8.791 | 2,735,112 | +0.14(+1.63%) |
Jan 20, 2009 | 8.960 | 9.080 | 8.515 | 8.649 | 3,274,848 | -0.16(-1.76%) |
Jan 16, 2009 | 8.946 | 9.150 | 8.593 | 8.805 | 1,899,006 | +0.00(+0.00%) |
Jan 15, 2009 | 8.586 | 8.967 | 8.283 | 8.805 | 3,045,450 | +0.24(+2.80%) |
Jan 14, 2009 | 8.826 | 9.150 | 8.565 | 8.565 | 1,634,286 | -0.51(-5.60%) |
Jan 13, 2009 | 9.073 | 9.157 | 8.854 | 9.073 | 1,565,120 | -0.03(-0.31%) |
Jan 12, 2009 | 9.277 | 9.390 | 9.016 | 9.101 | 1,432,222 | -0.17(-1.83%) |
Jan 09, 2009 | 9.616 | 9.637 | 9.256 | 9.270 | 1,311,146 | -0.31(-3.24%) |
Jan 08, 2009 | 9.447 | 9.694 | 9.411 | 9.581 | 1,695,869 | +0.04(+0.37%) |
Jan 07, 2009 | 10.32 | 10.51 | 8.678 | 9.545 | 6,237,838 | -0.92(-8.77%) |
Jan 06, 2009 | 10.44 | 10.77 | 10.00 | 10.46 | 2,316,746 | +0.05(+0.47%) |
Jan 05, 2009 | 10.58 | 10.79 | 10.27 | 10.41 | 1,607,494 | -0.19(-1.80%) |
Jan 02, 2009 | 10.24 | 10.66 | 10.20 | 10.60 | 1,257,268 | +0.05(+0.47%) |
Dec 31, 2008 | 9.581 | 10.58 | 9.433 | 10.55 | 1,306,667 | +0.76(+7.78%) |
Dec 30, 2008 | 9.087 | 9.835 | 8.995 | 9.792 | 1,461,611 | +0.75(+8.35%) |
Dec 29, 2008 | 8.995 | 9.207 | 8.953 | 9.038 | 1,710,977 | +0.32(+3.64%) |
Dec 26, 2008 | 8.558 | 8.755 | 8.473 | 8.720 | 831,087 | +0.17(+1.98%) |
Dec 24, 2008 | 8.868 | 8.875 | 8.431 | 8.551 | 1,857,101 | +0.11(+1.25%) |
Dec 23, 2008 | 11.33 | 11.34 | 8.149 | 8.445 | 8,307,574 | -3.03(-26.38%) |
Dec 22, 2008 | 11.40 | 11.62 | 11.14 | 11.47 | 969,235 | +0.11(+0.93%) |
Dec 19, 2008 | 11.44 | 11.65 | 11.26 | 11.37 | 1,351,715 | +0.02(+0.19%) |
Dec 18, 2008 | 11.22 | 11.92 | 11.20 | 11.34 | 995,043 | -0.41(-3.48%) |
Dec 17, 2008 | 11.75 | 11.99 | 11.51 | 11.75 | 1,136,042 | -0.12(-1.01%) |
Dec 16, 2008 | 11.02 | 11.87 | 10.66 | 11.87 | 1,262,630 | +0.99(+9.07%) |
Dec 15, 2008 | 11.28 | 11.34 | 10.67 | 10.89 | 765,394 | -0.37(-3.32%) |
Dec 12, 2008 | 10.60 | 11.37 | 10.34 | 11.26 | 1,571,544 | +0.60(+5.62%) |
Dec 11, 2008 | 11.32 | 11.59 | 10.61 | 10.66 | 1,891,059 | -0.80(-7.01%) |
Dec 10, 2008 | 11.49 | 11.63 | 11.18 | 11.46 | 841,616 | +0.16(+1.44%) |
Dec 09, 2008 | 12.05 | 12.52 | 11.30 | 11.30 | 1,232,002 | -0.75(-6.26%) |
Dec 08, 2008 | 12.35 | 12.61 | 11.87 | 12.06 | 1,585,447 | -0.20(-1.67%) |
Dec 05, 2008 | 11.52 | 12.27 | 11.15 | 12.26 | 1,101,201 | +0.67(+5.78%) |
Dec 04, 2008 | 11.32 | 11.99 | 11.19 | 11.59 | 1,333,935 | +0.18(+1.54%) |
Dec 03, 2008 | 10.91 | 11.65 | 10.38 | 11.42 | 1,151,237 | +0.32(+2.93%) |
Dec 02, 2008 | 10.37 | 11.10 | 10.22 | 11.09 | 1,139,763 | +0.92(+9.09%) |